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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 76.54 76.54 74.00 74.90 779,019 -1.68(-2.19%)
Apr 29, 2020 75.52 77.67 75.07 76.58 449,812 +2.55(+3.45%)
Apr 28, 2020 73.85 75.04 73.00 74.03 474,271 +1.38(+1.91%)
Apr 27, 2020 71.93 73.06 71.36 72.64 458,502 +1.15(+1.61%)
Apr 24, 2020 72.18 72.18 70.59 71.49 539,219 -0.42(-0.59%)
Apr 23, 2020 71.97 73.45 71.82 71.91 338,466 +0.24(+0.34%)
Apr 22, 2020 72.22 72.61 71.54 71.67 352,522 +0.75(+1.06%)
Apr 21, 2020 71.87 72.77 70.52 70.91 341,662 -2.51(-3.42%)
Apr 20, 2020 74.43 75.26 73.40 73.42 641,070 -2.35(-3.10%)
Apr 17, 2020 74.50 75.96 73.83 75.77 686,865 +4.76(+6.71%)
Apr 16, 2020 71.89 72.01 70.35 71.01 515,155 -1.10(-1.53%)
Apr 15, 2020 72.81 72.81 70.28 72.11 534,860 -1.53(-2.08%)
Apr 14, 2020 73.85 74.90 72.82 73.65 470,871 +1.21(+1.67%)
Apr 13, 2020 74.48 74.48 71.75 72.44 415,475 -2.34(-3.13%)
Apr 09, 2020 74.54 76.22 74.13 74.77 551,904 +2.18(+3.01%)
Apr 08, 2020 70.99 73.39 70.57 72.59 428,073 +2.90(+4.16%)
Apr 07, 2020 74.16 74.87 69.61 69.69 665,600 -0.93(-1.32%)
Apr 06, 2020 67.84 71.23 67.84 70.62 1,036,995 +5.27(+8.06%)
Apr 03, 2020 64.91 66.18 64.74 65.35 549,201 +0.03(+0.04%)
Apr 02, 2020 65.45 67.34 64.44 65.32 893,943 -0.30(-0.46%)
Apr 01, 2020 65.00 66.94 64.86 65.63 907,545 -3.55(-5.13%)
Mar 31, 2020 70.78 71.44 68.90 69.17 772,217 -1.79(-2.52%)
Mar 30, 2020 71.40 71.65 68.95 70.96 532,144 -0.70(-0.98%)
Mar 27, 2020 74.42 74.42 71.36 71.67 1,082,805 -4.82(-6.31%)
Mar 26, 2020 72.11 76.91 71.38 76.49 1,064,164 +6.97(+10.02%)
Mar 25, 2020 66.47 72.13 64.65 69.52 1,485,304 +6.25(+9.88%)
Mar 24, 2020 59.38 63.41 59.38 63.27 1,000,587 +6.93(+12.30%)
Mar 23, 2020 57.91 58.01 53.92 56.34 1,567,317 -1.55(-2.68%)
Mar 20, 2020 60.48 62.61 57.69 57.89 1,965,808 -2.30(-3.82%)
Mar 19, 2020 57.92 60.91 55.35 60.19 1,438,016 +1.03(+1.73%)
Mar 18, 2020 59.93 61.37 55.05 59.17 1,477,727 -6.54(-9.95%)
Mar 17, 2020 64.78 66.14 60.21 65.71 1,670,753 +1.38(+2.14%)
Mar 16, 2020 69.21 73.25 63.70 64.33 1,382,162 -11.12(-14.74%)
Mar 13, 2020 75.02 76.26 71.04 75.45 1,213,065 +4.42(+6.22%)
Mar 12, 2020 77.52 77.52 66.76 71.03 3,018,893 -8.88(-11.11%)
Mar 11, 2020 84.87 86.01 79.23 79.91 980,172 -7.97(-9.07%)
Mar 10, 2020 87.30 87.91 83.46 87.89 1,257,306 +3.34(+3.95%)
Mar 09, 2020 85.34 87.82 83.06 84.55 1,578,226 -8.97(-9.59%)
Mar 06, 2020 91.45 94.03 90.94 93.51 1,119,624 -1.26(-1.33%)
Mar 05, 2020 98.29 99.01 94.16 94.77 1,064,565 -6.48(-6.40%)
Mar 04, 2020 99.20 101.44 97.98 101.25 769,374 +3.54(+3.62%)
Mar 03, 2020 99.91 102.11 97.17 97.71 919,902 -1.62(-1.63%)
Mar 02, 2020 97.27 99.50 95.04 99.33 2,443,119 +3.01(+3.13%)
Feb 28, 2020 95.00 96.62 93.70 96.32 1,998,346 -2.27(-2.30%)
Feb 27, 2020 100.68 102.00 98.03 98.59 1,679,426 -4.01(-3.90%)
Feb 26, 2020 103.45 105.72 102.49 102.59 750,663 -0.73(-0.71%)
Feb 25, 2020 108.72 108.97 102.94 103.32 1,955,371 -5.40(-4.97%)
Feb 24, 2020 108.39 109.60 108.25 108.72 671,073 -3.40(-3.03%)
Feb 21, 2020 111.84 112.30 111.18 112.12 332,466 -0.30(-0.26%)
Feb 20, 2020 112.80 113.33 111.30 112.42 233,790 -0.72(-0.64%)
Feb 19, 2020 113.62 113.76 113.02 113.14 206,719 -0.17(-0.15%)
Feb 18, 2020 113.63 113.83 112.98 113.31 230,275 -0.84(-0.74%)
Feb 14, 2020 114.55 114.55 113.78 114.15 213,579 -0.22(-0.19%)
Feb 13, 2020 114.44 115.12 114.09 114.37 217,434 -0.60(-0.53%)
Feb 12, 2020 114.81 115.06 114.19 114.97 272,549 +0.45(+0.39%)
Feb 11, 2020 114.93 115.36 114.29 114.52 360,217 +0.00(+0.00%)
Feb 10, 2020 113.45 114.67 113.45 114.52 409,303 +0.72(+0.63%)
Feb 07, 2020 113.39 114.24 113.36 113.80 166,024 -0.13(-0.12%)
Feb 06, 2020 112.96 114.19 112.31 113.93 613,761 +1.31(+1.17%)
Feb 05, 2020 111.89 112.64 111.13 112.62 513,577 +1.81(+1.64%)
Feb 04, 2020 109.84 110.95 109.84 110.81 337,489 +1.82(+1.67%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.