Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Aerospace & Defense Ishares ETF (NY: ITA )

144.43 -2.91 (-1.98%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 92.50 92.77 91.15 91.16 937,965 -1.39(-1.50%)
Apr 27, 2018 93.83 93.83 92.25 92.54 755,828 -1.36(-1.44%)
Apr 26, 2018 94.26 94.73 92.98 93.90 597,564 -0.05(-0.06%)
Apr 25, 2018 94.69 94.83 92.29 93.95 811,199 -0.91(-0.96%)
Apr 24, 2018 97.80 98.32 93.33 94.87 1,001,824 -2.23(-2.29%)
Apr 23, 2018 97.23 97.44 96.53 97.09 347,396 +0.10(+0.10%)
Apr 20, 2018 97.62 97.68 96.68 96.99 418,990 -0.54(-0.56%)
Apr 19, 2018 97.44 97.89 96.92 97.54 650,655 +0.19(+0.20%)
Apr 18, 2018 97.09 97.63 96.81 97.34 725,980 +0.83(+0.86%)
Apr 17, 2018 96.39 96.88 95.73 96.52 927,902 +0.94(+0.98%)
Apr 16, 2018 95.25 95.71 94.83 95.58 510,361 +1.00(+1.05%)
Apr 13, 2018 95.51 95.51 94.05 94.58 637,175 -0.37(-0.38%)
Apr 12, 2018 94.64 95.35 94.30 94.95 543,920 +1.11(+1.19%)
Apr 11, 2018 93.65 94.74 93.48 93.83 468,268 +0.07(+0.07%)
Apr 10, 2018 94.01 94.31 93.31 93.77 720,956 +0.84(+0.90%)
Apr 09, 2018 93.83 94.29 92.81 92.93 583,745 -0.26(-0.27%)
Apr 06, 2018 94.66 95.21 92.51 93.18 441,318 -2.34(-2.45%)
Apr 05, 2018 94.69 95.65 94.36 95.52 1,743,767 +1.40(+1.49%)
Apr 04, 2018 91.01 94.14 91.01 94.12 553,494 +0.56(+0.60%)
Apr 03, 2018 92.80 93.56 92.36 93.56 598,376 +1.16(+1.26%)
Apr 02, 2018 93.67 93.73 91.17 92.40 569,721 -1.42(-1.51%)
Mar 29, 2018 93.81 93.81 93.81 0 +1.36(+1.47%)
Mar 28, 2018 93.24 93.59 91.85 92.46 443,687 -0.74(-0.79%)
Mar 27, 2018 95.19 95.30 92.62 93.20 692,807 -1.50(-1.58%)
Mar 26, 2018 93.95 94.76 93.17 94.70 781,288 +2.42(+2.62%)
Mar 23, 2018 92.13 94.34 92.03 92.28 995,257 +0.29(+0.32%)
Mar 22, 2018 94.18 94.43 91.91 91.98 579,814 -2.93(-3.09%)
Mar 21, 2018 94.71 95.78 94.43 94.91 562,176 +0.20(+0.21%)
Mar 20, 2018 94.39 95.20 94.11 94.71 332,368 +0.65(+0.69%)
Mar 19, 2018 93.55 94.14 93.03 94.06 814,335 +0.25(+0.27%)
Mar 16, 2018 94.01 94.27 93.56 93.81 639,105 -0.21(-0.23%)
Mar 15, 2018 94.35 94.55 93.29 94.02 547,703 -0.04(-0.05%)
Mar 14, 2018 95.54 95.99 93.42 94.07 1,093,577 -1.08(-1.13%)
Mar 13, 2018 95.72 96.24 94.88 95.15 629,876 -0.27(-0.28%)
Mar 12, 2018 97.32 97.37 95.19 95.41 874,226 -1.68(-1.73%)
Mar 09, 2018 96.35 97.10 95.54 97.09 662,527 +1.35(+1.41%)
Mar 08, 2018 95.89 95.89 94.81 95.74 278,197 +0.37(+0.39%)
Mar 07, 2018 95.54 95.37 453,860 +0.29(+0.30%)
Mar 06, 2018 95.63 95.72 94.42 95.08 542,498 -0.16(-0.17%)
Mar 05, 2018 93.56 95.47 93.23 95.24 543,651 +0.75(+0.79%)
Mar 02, 2018 92.90 94.67 92.55 94.49 745,459 +0.37(+0.40%)
Mar 01, 2018 96.10 96.23 93.38 94.11 978,884 -1.93(-2.01%)
Feb 28, 2018 96.79 97.71 96.01 96.04 615,709 +0.00(+0.00%)
Feb 27, 2018 97.43 97.79 96.04 96.04 2,704,095 -1.16(-1.19%)
Feb 26, 2018 96.68 97.30 96.29 97.19 603,641 +1.04(+1.08%)
Feb 23, 2018 96.10 96.82 95.20 96.15 569,679 +0.59(+0.62%)
Feb 22, 2018 95.70 96.31 95.35 95.56 482,734 +0.35(+0.37%)
Feb 21, 2018 95.33 96.85 95.21 95.21 596,252 +0.01(+0.01%)
Feb 20, 2018 96.03 96.24 94.95 95.19 778,861 -0.80(-0.83%)
Feb 16, 2018 95.99 95.99 95.99 0 +0.08(+0.08%)
Feb 15, 2018 94.50 95.91 94.50 95.91 1,117,659 +2.24(+2.39%)
Feb 14, 2018 92.07 93.74 91.65 93.67 991,739 +1.50(+1.63%)
Feb 13, 2018 91.65 92.41 91.19 92.17 775,365 +0.35(+0.39%)
Feb 12, 2018 91.54 92.44 90.20 91.82 1,057,555 +1.30(+1.43%)
Feb 09, 2018 90.42 91.17 88.07 90.52 1,412,460 +1.35(+1.52%)
Feb 08, 2018 92.97 93.01 89.10 89.17 1,251,760 -2.95(-3.20%)
Feb 07, 2018 90.89 93.19 90.85 92.12 1,486,535 +1.24(+1.36%)
Feb 06, 2018 87.50 91.14 87.19 90.88 1,949,961 +0.04(+0.05%)
Feb 05, 2018 93.27 94.42 88.58 90.83 2,269,406 -3.96(-4.18%)
Feb 02, 2018 96.42 96.42 94.64 94.80 773,523 -1.97(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.