Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Aerospace & Defense Ishares ETF (NY: ITA )

149.62 +1.73 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Jul 31, 2020 76.54 76.54 74.63 75.56 513,668 -0.88(-1.15%)
Jul 30, 2020 76.06 77.05 75.80 76.44 407,656 -0.84(-1.09%)
Jul 29, 2020 78.33 78.33 76.50 77.28 399,638 -0.63(-0.81%)
Jul 28, 2020 77.71 78.69 77.39 77.92 370,305 +0.26(+0.33%)
Jul 27, 2020 78.78 78.78 77.35 77.66 421,270 -1.06(-1.34%)
Jul 24, 2020 79.58 80.40 78.50 78.72 387,169 -1.15(-1.44%)
Jul 23, 2020 80.29 81.28 79.51 79.86 396,051 -0.77(-0.96%)
Jul 22, 2020 78.98 80.70 78.79 80.64 337,320 +1.08(+1.36%)
Jul 21, 2020 78.88 80.29 78.88 79.55 651,585 +1.55(+1.98%)
Jul 20, 2020 78.60 78.67 77.47 78.00 313,200 -0.93(-1.18%)
Jul 17, 2020 79.02 79.49 78.40 78.93 218,366 +0.11(+0.13%)
Jul 16, 2020 79.35 79.44 78.27 78.83 355,679 -0.83(-1.04%)
Jul 15, 2020 78.53 80.00 78.53 79.66 513,614 +2.69(+3.50%)
Jul 14, 2020 75.52 77.03 74.93 76.97 377,551 +1.23(+1.63%)
Jul 13, 2020 76.87 77.98 75.56 75.73 680,758 -0.50(-0.66%)
Jul 10, 2020 74.53 76.31 74.38 76.23 489,820 +1.67(+2.24%)
Jul 09, 2020 77.38 77.38 74.50 74.56 404,993 -2.91(-3.75%)
Jul 08, 2020 77.34 78.18 76.68 77.47 385,778 +0.16(+0.21%)
Jul 07, 2020 79.40 79.56 77.31 77.31 445,018 -2.94(-3.67%)
Jul 06, 2020 80.58 80.62 79.02 80.25 598,781 +1.36(+1.73%)
Jul 02, 2020 80.03 80.79 78.75 78.89 696,365 +0.19(+0.25%)
Jul 01, 2020 79.59 80.98 78.59 78.69 304,009 -0.74(-0.93%)
Jun 30, 2020 79.84 79.85 78.48 79.43 552,926 -1.22(-1.51%)
Jun 29, 2020 77.76 80.65 77.31 80.65 444,738 +4.36(+5.71%)
Jun 26, 2020 77.15 77.59 75.85 76.29 492,723 -1.49(-1.91%)
Jun 25, 2020 76.21 77.80 75.83 77.77 977,394 +0.27(+0.35%)
Jun 24, 2020 79.93 80.05 77.03 77.50 739,564 -3.56(-4.39%)
Jun 23, 2020 82.57 82.82 80.56 81.06 416,531 -0.79(-0.97%)
Jun 22, 2020 80.75 82.00 80.14 81.85 338,971 +0.54(+0.66%)
Jun 19, 2020 84.65 84.65 80.97 81.31 626,480 -1.76(-2.11%)
Jun 18, 2020 82.63 83.96 82.18 83.06 340,418 -0.38(-0.45%)
Jun 17, 2020 84.84 84.84 83.17 83.44 289,197 -1.11(-1.32%)
Jun 16, 2020 87.22 87.23 83.44 84.55 573,738 +1.59(+1.91%)
Jun 15, 2020 79.52 83.64 78.91 82.97 631,716 +0.59(+0.72%)
Jun 12, 2020 84.21 84.21 80.19 82.37 568,072 +2.52(+3.15%)
Jun 11, 2020 82.43 83.89 79.71 79.85 1,275,661 -7.36(-8.44%)
Jun 10, 2020 89.03 89.45 86.61 87.21 691,400 -2.93(-3.25%)
Jun 09, 2020 91.71 91.71 89.76 90.15 602,620 -3.21(-3.44%)
Jun 08, 2020 93.96 93.96 92.16 93.36 1,135,765 +3.36(+3.73%)
Jun 05, 2020 90.46 92.31 89.50 90.00 862,905 +4.09(+4.77%)
Jun 04, 2020 85.21 86.48 84.52 85.91 711,617 +1.38(+1.64%)
Jun 03, 2020 81.53 84.73 81.40 84.53 637,003 +4.27(+5.32%)
Jun 02, 2020 80.83 80.83 79.79 80.26 456,100 +0.18(+0.22%)
Jun 01, 2020 79.75 80.91 79.63 80.08 457,392 +0.83(+1.05%)
May 29, 2020 79.47 79.84 78.17 79.25 356,914 -0.94(-1.18%)
May 28, 2020 82.30 82.41 80.16 80.20 847,045 -0.33(-0.41%)
May 27, 2020 79.41 80.55 77.80 80.52 812,080 +3.82(+4.99%)
May 26, 2020 76.13 77.47 76.13 76.70 487,427 +3.01(+4.08%)
May 22, 2020 73.86 74.23 72.94 73.69 302,307 -0.16(-0.22%)
May 21, 2020 72.39 74.25 72.39 73.85 338,277 +1.57(+2.18%)
May 20, 2020 72.74 73.33 72.20 72.28 302,949 +0.45(+0.62%)
May 19, 2020 73.04 73.71 71.79 71.83 322,254 -1.08(-1.48%)
May 18, 2020 69.99 73.39 69.99 72.91 458,974 +5.14(+7.59%)
May 15, 2020 67.09 68.13 66.85 67.77 391,172 -0.20(-0.30%)
May 14, 2020 67.11 67.98 65.52 67.97 547,664 -0.28(-0.41%)
May 13, 2020 69.73 69.84 67.59 68.25 632,120 -2.10(-2.99%)
May 12, 2020 72.17 72.63 70.35 70.35 363,008 -1.69(-2.34%)
May 11, 2020 72.37 72.61 71.56 72.04 918,365 -1.05(-1.44%)
May 08, 2020 71.29 73.33 71.29 73.09 360,028 +2.75(+3.91%)
May 07, 2020 70.27 71.41 69.99 70.34 625,428 +0.78(+1.12%)
May 06, 2020 71.26 71.26 69.40 69.56 703,610 -1.45(-2.05%)
May 05, 2020 71.67 72.58 70.91 71.02 581,965 +0.00(+0.01%)
May 04, 2020 70.84 71.20 69.74 71.01 782,748 -1.43(-1.97%)
May 01, 2020 73.78 74.11 71.80 72.44 475,470 -2.58(-3.43%)
Apr 30, 2020 76.66 76.66 74.11 75.02 777,809 -1.68(-2.19%)
Apr 29, 2020 75.64 77.79 75.19 76.70 449,113 +2.56(+3.45%)
Apr 28, 2020 73.96 75.16 73.11 74.14 473,535 +1.39(+1.91%)
Apr 27, 2020 72.04 73.18 71.47 72.75 457,790 +1.16(+1.61%)
Apr 24, 2020 72.29 72.29 70.70 71.60 538,381 -0.42(-0.59%)
Apr 23, 2020 72.08 73.57 71.93 72.02 337,941 +0.24(+0.34%)
Apr 22, 2020 72.33 72.73 71.65 71.78 351,974 +0.76(+1.06%)
Apr 21, 2020 71.98 72.88 70.63 71.02 341,132 -2.51(-3.42%)
Apr 20, 2020 74.55 75.37 73.51 73.53 640,074 -2.36(-3.10%)
Apr 17, 2020 74.61 76.08 73.94 75.89 685,798 +4.77(+6.71%)
Apr 16, 2020 72.00 72.12 70.46 71.12 514,355 -1.11(-1.53%)
Apr 15, 2020 72.92 72.92 70.39 72.22 534,029 -1.54(-2.08%)
Apr 14, 2020 73.97 75.02 72.93 73.76 470,140 +1.21(+1.67%)
Apr 13, 2020 74.59 74.60 71.86 72.55 414,830 -2.34(-3.13%)
Apr 09, 2020 74.65 76.34 74.24 74.89 551,047 +2.19(+3.01%)
Apr 08, 2020 71.10 73.50 70.68 72.70 427,408 +2.90(+4.16%)
Apr 07, 2020 74.27 74.98 69.72 69.80 664,566 -0.93(-1.32%)
Apr 06, 2020 67.95 71.34 67.95 70.73 1,035,385 +5.28(+8.06%)
Apr 03, 2020 65.02 66.29 64.84 65.45 548,348 +0.03(+0.04%)
Apr 02, 2020 65.55 67.45 64.54 65.43 892,555 -0.30(-0.46%)
Apr 01, 2020 65.10 67.05 64.96 65.73 906,136 -3.55(-5.13%)
Mar 31, 2020 70.89 71.55 69.00 69.28 771,017 -1.79(-2.52%)
Mar 30, 2020 71.51 71.76 69.06 71.07 531,318 -0.70(-0.98%)
Mar 27, 2020 74.54 74.54 71.47 71.78 1,081,123 -4.83(-6.31%)
Mar 26, 2020 72.22 77.03 71.49 76.61 1,062,512 +6.98(+10.02%)
Mar 25, 2020 66.57 72.24 64.75 69.63 1,482,998 +6.26(+9.88%)
Mar 24, 2020 59.48 63.51 59.48 63.37 999,033 +6.94(+12.30%)
Mar 23, 2020 58.00 58.10 54.00 56.43 1,564,883 -1.56(-2.68%)
Mar 20, 2020 60.57 62.70 57.78 57.98 1,962,755 -2.30(-3.82%)
Mar 19, 2020 58.01 61.00 55.44 60.29 1,435,783 +1.03(+1.73%)
Mar 18, 2020 60.02 61.46 55.14 59.26 1,475,431 -6.55(-9.95%)
Mar 17, 2020 64.88 66.24 60.30 65.81 1,668,158 +1.38(+2.14%)
Mar 16, 2020 69.32 73.36 63.80 64.43 1,380,016 -11.14(-14.74%)
Mar 13, 2020 75.14 76.38 71.15 75.57 1,211,181 +4.42(+6.22%)
Mar 12, 2020 77.64 77.64 66.86 71.15 3,014,205 -8.89(-11.11%)
Mar 11, 2020 85.00 86.14 79.36 80.04 978,649 -7.99(-9.07%)
Mar 10, 2020 87.44 88.05 83.59 88.02 1,255,353 +3.35(+3.95%)
Mar 09, 2020 85.47 87.96 83.19 84.68 1,575,775 -8.98(-9.59%)
Mar 06, 2020 91.59 94.18 91.08 93.66 1,117,885 -1.26(-1.33%)
Mar 05, 2020 98.44 99.16 94.31 94.92 1,062,911 -6.49(-6.40%)
Mar 04, 2020 99.36 101.59 98.13 101.41 768,179 +3.54(+3.62%)
Mar 03, 2020 100.06 102.27 97.32 97.86 918,473 -1.62(-1.63%)
Mar 02, 2020 97.42 99.66 95.19 99.48 2,439,325 +3.02(+3.13%)
Feb 28, 2020 95.15 96.77 93.85 96.47 1,995,242 -2.27(-2.30%)
Feb 27, 2020 100.84 102.15 98.18 98.74 1,676,817 -4.01(-3.91%)
Feb 26, 2020 103.61 105.88 102.65 102.75 749,497 -0.73(-0.70%)
Feb 25, 2020 108.89 109.14 103.10 103.48 1,952,334 -5.41(-4.97%)
Feb 24, 2020 108.56 109.77 108.41 108.89 670,031 -3.41(-3.03%)
Feb 21, 2020 112.01 112.48 111.35 112.29 331,950 -0.30(-0.26%)
Feb 20, 2020 112.97 113.50 111.47 112.59 233,427 -0.73(-0.64%)
Feb 19, 2020 113.80 113.94 113.20 113.32 206,398 -0.17(-0.15%)
Feb 18, 2020 113.81 114.01 113.16 113.48 229,918 -0.84(-0.74%)
Feb 14, 2020 114.73 114.73 113.95 114.33 213,247 -0.22(-0.19%)
Feb 13, 2020 114.62 115.30 114.27 114.55 217,096 -0.61(-0.53%)
Feb 12, 2020 114.99 115.24 114.37 115.15 272,126 +0.45(+0.39%)
Feb 11, 2020 115.11 115.54 114.47 114.70 359,658 +0.00(+0.00%)
Feb 10, 2020 113.63 114.85 113.63 114.69 408,667 +0.72(+0.63%)
Feb 07, 2020 113.56 114.42 113.53 113.97 165,766 -0.13(-0.12%)
Feb 06, 2020 113.13 114.37 112.49 114.11 612,808 +1.32(+1.17%)
Feb 05, 2020 112.07 112.82 111.30 112.79 512,780 +1.81(+1.64%)
Feb 04, 2020 110.01 111.13 110.01 110.98 336,965 +1.82(+1.67%)
Feb 03, 2020 109.45 110.44 108.95 109.15 298,078 -0.19(-0.17%)
Jan 31, 2020 110.67 111.20 108.92 109.34 361,730 -2.19(-1.96%)
Jan 30, 2020 110.19 111.58 110.09 111.53 526,545 +0.07(+0.06%)
Jan 29, 2020 112.24 112.28 111.20 111.46 226,765 +0.05(+0.05%)
Jan 28, 2020 110.48 111.88 109.98 111.41 480,417 +0.94(+0.85%)
Jan 27, 2020 109.34 111.07 109.28 110.47 304,979 -0.83(-0.75%)
Jan 24, 2020 111.50 111.70 110.05 111.30 405,670 +0.26(+0.23%)
Jan 23, 2020 109.69 111.24 109.52 111.04 388,883 +1.12(+1.02%)
Jan 22, 2020 110.53 110.85 109.52 109.92 639,827 -0.72(-0.65%)
Jan 21, 2020 110.93 111.68 109.25 110.63 580,615 -0.87(-0.78%)
Jan 17, 2020 112.38 112.46 111.43 111.50 308,626 -0.63(-0.56%)
Jan 16, 2020 111.22 112.13 111.22 112.13 251,867 +1.26(+1.14%)
Jan 15, 2020 110.61 111.48 110.61 110.87 234,324 +0.25(+0.23%)
Jan 14, 2020 110.55 111.12 110.00 110.62 171,997 -0.03(-0.03%)
Jan 13, 2020 110.10 110.90 110.08 110.65 281,683 +0.89(+0.81%)
Jan 10, 2020 111.30 111.30 109.64 109.76 248,858 -1.42(-1.28%)
Jan 09, 2020 110.80 111.59 110.42 111.18 339,566 +0.84(+0.76%)
Jan 08, 2020 111.34 111.34 110.25 110.34 592,847 -0.74(-0.67%)
Jan 07, 2020 110.62 111.41 109.85 111.08 597,927 +0.50(+0.45%)
Jan 06, 2020 110.91 110.92 109.83 110.58 987,656 +0.15(+0.13%)
Jan 03, 2020 109.94 110.49 108.77 110.44 622,875 +1.25(+1.14%)
Jan 02, 2020 107.11 109.19 107.11 109.19 418,946 +2.55(+2.39%)
Dec 31, 2019 106.72 107.18 106.36 106.64 704,301 -0.47(-0.44%)
Dec 30, 2019 107.37 107.58 106.77 107.11 418,986 -0.47(-0.43%)
Dec 27, 2019 108.00 108.09 107.51 107.57 690,400 -0.28(-0.26%)
Dec 26, 2019 107.95 108.10 107.51 107.86 516,292 -0.10(-0.09%)
Dec 24, 2019 108.66 108.86 107.95 107.95 141,166 -0.64(-0.59%)
Dec 23, 2019 108.12 108.90 108.12 108.59 520,982 +1.17(+1.09%)
Dec 20, 2019 107.63 107.77 107.02 107.42 245,216 +0.39(+0.36%)
Dec 19, 2019 106.53 107.09 106.35 107.04 278,643 +0.64(+0.60%)
Dec 18, 2019 107.06 107.21 106.36 106.39 240,359 -0.67(-0.62%)
Dec 17, 2019 107.46 107.49 106.58 107.06 438,300 -0.73(-0.68%)
Dec 16, 2019 108.27 108.57 107.74 107.79 1,930,747 -1.05(-0.97%)
Dec 13, 2019 109.15 109.75 108.68 108.84 192,491 -0.30(-0.27%)
Dec 12, 2019 109.00 109.66 108.79 109.14 458,071 +0.05(+0.05%)
Dec 11, 2019 108.13 109.09 107.81 109.09 447,293 +0.70(+0.65%)
Dec 10, 2019 108.55 108.91 108.34 108.39 162,255 -0.25(-0.23%)
Dec 09, 2019 109.38 109.38 108.58 108.64 167,618 -0.78(-0.71%)
Dec 06, 2019 108.76 109.62 108.76 109.42 407,973 +1.17(+1.08%)
Dec 05, 2019 108.61 108.61 107.94 108.25 208,806 +0.08(+0.07%)
Dec 04, 2019 108.21 109.28 108.14 108.17 530,572 +0.17(+0.16%)
Dec 03, 2019 107.19 108.21 107.19 108.00 538,460 -0.35(-0.33%)
Dec 02, 2019 110.82 110.90 108.35 108.35 208,618 -2.43(-2.19%)
Nov 29, 2019 111.22 111.22 110.72 110.78 82,347 -0.45(-0.40%)
Nov 27, 2019 111.36 111.36 110.74 111.23 359,693 -0.16(-0.14%)
Nov 26, 2019 111.04 111.65 110.85 111.39 426,973 +0.54(+0.49%)
Nov 25, 2019 110.98 111.22 110.57 110.85 296,413 +0.24(+0.22%)
Nov 22, 2019 110.92 110.97 110.00 110.61 133,970 +0.23(+0.20%)
Nov 21, 2019 111.36 111.36 110.33 110.39 155,489 -1.00(-0.90%)
Nov 20, 2019 110.95 111.76 110.84 111.39 205,121 +0.12(+0.11%)
Nov 19, 2019 112.22 112.22 111.18 111.27 249,977 -0.40(-0.36%)
Nov 18, 2019 111.96 112.06 111.48 111.67 296,836 -0.14(-0.13%)
Nov 15, 2019 111.26 112.08 111.08 111.81 244,324 +0.99(+0.89%)
Nov 14, 2019 110.04 110.95 109.91 110.83 196,976 +0.82(+0.74%)
Nov 13, 2019 109.66 110.27 109.44 110.01 276,391 +0.16(+0.14%)
Nov 12, 2019 109.93 110.13 109.36 109.85 540,853 +0.20(+0.18%)
Nov 11, 2019 108.21 109.93 107.69 109.65 309,777 +1.05(+0.97%)
Nov 08, 2019 108.32 109.07 108.32 108.60 208,166 +0.17(+0.16%)
Nov 07, 2019 108.35 108.98 108.30 108.43 224,688 +0.65(+0.60%)
Nov 06, 2019 107.82 107.82 107.32 107.78 301,283 +0.33(+0.31%)
Nov 05, 2019 107.40 107.83 106.99 107.45 647,912 +0.71(+0.67%)
Nov 04, 2019 107.31 107.56 106.42 106.73 272,017 -0.25(-0.23%)
Nov 01, 2019 105.73 107.00 105.73 106.98 140,867 +1.67(+1.59%)
Oct 31, 2019 105.83 106.04 105.05 105.31 318,329 -0.63(-0.60%)
Oct 30, 2019 105.39 106.08 104.91 105.94 371,491 +0.66(+0.62%)
Oct 29, 2019 104.65 105.56 104.54 105.29 217,985 +0.50(+0.48%)
Oct 28, 2019 104.63 105.53 104.63 104.78 297,017 +0.33(+0.31%)
Oct 25, 2019 105.30 105.36 104.39 104.46 232,620 -0.90(-0.86%)
Oct 24, 2019 103.90 105.50 103.69 105.36 294,618 +1.57(+1.52%)
Oct 23, 2019 104.15 104.22 103.32 103.79 335,537 +0.26(+0.25%)
Oct 22, 2019 102.96 104.16 102.95 103.53 265,069 +0.81(+0.79%)
Oct 21, 2019 102.80 103.16 102.23 102.72 616,012 -0.59(-0.57%)
Oct 18, 2019 105.97 106.00 103.26 103.31 437,233 -2.70(-2.55%)
Oct 17, 2019 106.84 107.17 105.95 106.01 152,900 -0.63(-0.59%)
Oct 16, 2019 106.16 107.24 106.16 106.64 245,057 +0.16(+0.15%)
Oct 15, 2019 106.66 107.08 106.43 106.48 144,418 +0.15(+0.14%)
Oct 14, 2019 106.20 106.95 106.20 106.33 168,648 -0.09(-0.09%)
Oct 11, 2019 106.76 107.14 106.03 106.42 284,661 +0.80(+0.76%)
Oct 10, 2019 105.13 106.16 105.06 105.62 297,245 +0.45(+0.43%)
Oct 09, 2019 105.13 105.56 104.77 105.17 187,210 +0.76(+0.72%)
Oct 08, 2019 104.44 105.39 103.66 104.41 201,000 -0.84(-0.80%)
Oct 07, 2019 105.20 105.94 104.92 105.25 189,019 -0.16(-0.15%)
Oct 04, 2019 104.51 105.43 104.24 105.41 281,944 +1.14(+1.10%)
Oct 03, 2019 103.43 104.27 102.35 104.27 433,718 +0.73(+0.70%)
Oct 02, 2019 104.40 104.50 102.77 103.54 365,090 -1.61(-1.53%)
Oct 01, 2019 107.80 108.20 105.05 105.15 452,212 -2.36(-2.19%)
Sep 30, 2019 107.98 108.09 107.50 107.51 285,079 -0.19(-0.17%)
Sep 27, 2019 109.44 109.47 107.33 107.70 265,015 -1.27(-1.16%)
Sep 26, 2019 109.41 109.41 108.51 108.97 263,456 -0.00(-0.00%)
Sep 25, 2019 108.01 109.19 107.96 108.97 544,888 +0.90(+0.84%)
Sep 24, 2019 108.63 108.72 107.31 108.07 265,876 -0.17(-0.15%)
Sep 23, 2019 108.23 108.69 107.70 108.23 195,241 -0.20(-0.19%)
Sep 20, 2019 110.09 110.36 108.29 108.44 293,610 -1.48(-1.35%)
Sep 19, 2019 110.44 110.85 109.83 109.92 214,653 -0.52(-0.47%)
Sep 18, 2019 110.26 110.46 109.25 110.44 358,170 +0.27(+0.24%)
Sep 17, 2019 109.86 110.37 109.11 110.17 380,089 +0.33(+0.30%)
Sep 16, 2019 109.22 110.19 108.80 109.84 762,289 +1.12(+1.03%)
Sep 13, 2019 108.73 109.20 108.09 108.72 323,326 +0.49(+0.45%)
Sep 12, 2019 108.38 108.60 107.59 108.23 345,061 +0.38(+0.35%)
Sep 11, 2019 106.55 107.89 106.23 107.85 254,201 +1.40(+1.32%)
Sep 10, 2019 105.60 106.45 104.37 106.45 291,647 +0.62(+0.59%)
Sep 09, 2019 107.18 107.24 105.72 105.82 177,959 -1.36(-1.27%)
Sep 06, 2019 106.77 107.63 106.77 107.18 242,338 +0.51(+0.48%)
Sep 05, 2019 106.73 107.61 106.51 106.67 318,270 +0.78(+0.74%)
Sep 04, 2019 105.63 106.08 105.45 105.89 174,579 +1.03(+0.98%)
Sep 03, 2019 104.96 104.99 103.93 104.86 1,297,616 -1.13(-1.07%)
Aug 30, 2019 106.13 106.53 105.78 105.99 230,409 +0.28(+0.27%)
Aug 29, 2019 105.17 105.93 104.86 105.71 237,989 +1.39(+1.33%)
Aug 28, 2019 102.96 104.43 102.16 104.32 191,221 +1.17(+1.13%)
Aug 27, 2019 104.38 104.38 102.75 103.15 284,749 -0.84(-0.81%)
Aug 26, 2019 104.08 104.70 102.86 103.99 286,115 +1.09(+1.06%)
Aug 23, 2019 104.58 106.13 102.45 102.90 388,619 -2.02(-1.93%)
Aug 22, 2019 103.97 105.28 103.75 104.92 302,851 +1.17(+1.13%)
Aug 21, 2019 103.59 104.19 103.23 103.75 151,339 +0.86(+0.83%)
Aug 20, 2019 102.64 103.13 102.35 102.89 205,771 +0.00(+0.00%)
Aug 19, 2019 102.76 103.16 102.52 102.89 205,889 +1.12(+1.10%)
Aug 16, 2019 101.33 101.98 100.96 101.77 225,177 +1.14(+1.13%)
Aug 15, 2019 99.90 100.89 99.36 100.63 213,519 +0.97(+0.97%)
Aug 14, 2019 101.27 101.30 99.42 99.67 693,373 -2.70(-2.64%)
Aug 13, 2019 101.74 103.22 101.74 102.37 259,278 +0.42(+0.41%)
Aug 12, 2019 102.94 102.94 101.62 101.95 213,646 -1.44(-1.39%)
Aug 09, 2019 103.66 103.95 102.78 103.39 221,829 -0.63(-0.60%)
Aug 08, 2019 102.28 104.13 102.25 104.01 567,039 +2.25(+2.21%)
Aug 07, 2019 100.23 102.17 99.62 101.76 711,574 +0.54(+0.53%)
Aug 06, 2019 99.43 101.31 99.43 101.22 698,247 +2.52(+2.55%)
Aug 05, 2019 99.33 99.63 97.57 98.70 567,822 -2.27(-2.25%)
Aug 02, 2019 101.10 101.49 99.95 100.98 219,736 -0.38(-0.37%)
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.