US Aerospace & Defense Ishares ETF (NY: ITA )

131.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 80.13 80.95 78.59 79.20 331,736 -0.73(-0.91%)
Sep 29, 2020 80.97 80.97 79.80 79.93 270,434 -0.98(-1.21%)
Sep 28, 2020 80.22 81.77 80.22 80.91 401,212 +1.69(+2.13%)
Sep 25, 2020 77.28 79.41 77.28 79.22 208,600 +1.59(+2.05%)
Sep 24, 2020 78.00 78.69 76.72 77.62 374,788 -0.72(-0.93%)
Sep 23, 2020 80.55 81.55 78.35 78.35 400,590 -2.27(-2.82%)
Sep 22, 2020 79.78 81.07 79.67 80.62 478,632 +0.79(+0.99%)
Sep 21, 2020 81.10 81.33 79.47 79.83 433,332 -2.94(-3.55%)
Sep 18, 2020 84.05 84.61 82.65 82.78 180,000 -1.27(-1.52%)
Sep 17, 2020 82.36 84.51 82.15 84.05 347,786 +0.22(+0.26%)
Sep 16, 2020 82.12 84.90 81.81 83.83 191,054 +1.50(+1.83%)
Sep 15, 2020 83.14 83.59 82.17 82.33 320,558 -0.59(-0.72%)
Sep 14, 2020 81.95 83.22 81.72 82.92 287,334 +1.42(+1.75%)
Sep 11, 2020 80.20 81.92 80.20 81.50 347,400 +1.48(+1.85%)
Sep 10, 2020 81.39 82.58 79.94 80.02 302,170 -1.19(-1.47%)
Sep 09, 2020 81.67 81.85 80.31 81.21 314,982 +0.14(+0.17%)
Sep 08, 2020 82.50 82.64 80.94 81.07 434,968 -2.25(-2.70%)
Sep 04, 2020 83.78 84.66 82.08 83.32 380,200 -0.07(-0.08%)
Sep 03, 2020 84.98 86.47 82.81 83.39 471,714 -1.85(-2.18%)
Sep 02, 2020 84.13 85.39 83.45 85.24 315,264 +1.60(+1.92%)
Sep 01, 2020 83.17 84.03 82.71 83.64 255,556 +0.11(+0.13%)
Aug 31, 2020 84.47 84.82 83.36 83.52 280,980 -1.18(-1.40%)
Aug 28, 2020 84.27 84.78 83.87 84.70 228,600 +0.67(+0.80%)
Aug 27, 2020 83.38 85.19 83.38 84.03 275,768 +0.73(+0.88%)
Aug 26, 2020 83.77 83.77 82.88 83.31 282,794 -0.75(-0.90%)
Aug 25, 2020 84.87 85.07 83.31 84.06 364,486 -0.63(-0.75%)
Aug 24, 2020 82.50 84.69 82.25 84.69 234,206 +2.63(+3.21%)
Aug 21, 2020 82.33 82.80 82.03 82.06 321,000 -0.65(-0.79%)
Aug 20, 2020 82.50 82.90 82.07 82.71 327,498 -0.62(-0.74%)
Aug 19, 2020 83.39 84.24 83.14 83.33 252,400 -0.02(-0.02%)
Aug 18, 2020 84.36 84.44 83.31 83.34 214,198 -0.94(-1.12%)
Aug 17, 2020 85.70 86.00 84.16 84.28 275,638 -1.52(-1.77%)
Aug 14, 2020 84.29 86.22 84.22 85.80 224,200 +0.82(+0.96%)
Aug 13, 2020 84.70 85.92 84.50 84.97 227,282 -0.48(-0.57%)
Aug 12, 2020 87.14 87.17 84.70 85.46 291,248 -0.61(-0.71%)
Aug 11, 2020 87.31 88.31 85.88 86.07 585,202 +0.45(+0.53%)
Aug 10, 2020 83.20 85.66 83.20 85.61 465,600 +2.66(+3.21%)
Aug 07, 2020 82.00 83.00 81.88 82.95 376,000 +0.52(+0.64%)
Aug 06, 2020 82.56 82.94 82.05 82.43 288,766 -0.44(-0.54%)
Aug 05, 2020 80.58 82.97 80.58 82.88 445,690 +2.78(+3.47%)
Aug 04, 2020 79.38 80.52 79.38 80.09 341,962 +0.64(+0.81%)
Aug 03, 2020 78.28 79.63 77.19 79.45 453,048 +1.10(+1.40%)
Jul 31, 2020 79.36 79.36 77.38 78.35 495,400 -0.91(-1.15%)
Jul 30, 2020 78.86 79.89 78.59 79.26 393,158 -0.88(-1.09%)
Jul 29, 2020 81.22 81.22 79.33 80.14 385,426 -0.66(-0.81%)
Jul 28, 2020 80.58 81.59 80.25 80.79 357,136 +0.27(+0.33%)
Jul 27, 2020 81.69 81.69 80.20 80.53 406,288 -1.09(-1.34%)
Jul 24, 2020 82.52 83.36 81.39 81.62 373,400 -1.19(-1.44%)
Jul 23, 2020 83.25 84.28 82.44 82.81 381,966 -0.80(-0.96%)
Jul 22, 2020 81.89 83.67 81.70 83.61 325,324 +1.12(+1.36%)
Jul 21, 2020 81.79 83.25 81.79 82.48 628,412 +1.61(+1.98%)
Jul 20, 2020 81.50 81.58 80.33 80.88 302,062 -0.97(-1.18%)
Jul 17, 2020 81.94 82.42 81.30 81.84 210,600 +0.11(+0.13%)
Jul 16, 2020 82.28 82.37 81.16 81.73 343,030 -0.86(-1.04%)
Jul 15, 2020 81.42 82.94 81.42 82.59 495,348 +2.79(+3.50%)
Jul 14, 2020 78.31 79.88 77.69 79.81 364,124 +1.28(+1.63%)
Jul 13, 2020 79.70 80.86 78.34 78.53 656,548 -0.52(-0.66%)
Jul 10, 2020 77.28 79.12 77.12 79.05 472,400 +1.73(+2.24%)
Jul 09, 2020 80.23 80.23 77.25 77.31 390,590 -3.02(-3.75%)
Jul 08, 2020 80.19 81.06 79.50 80.33 372,058 +0.17(+0.21%)
Jul 07, 2020 82.33 82.50 80.16 80.16 429,192 -3.05(-3.67%)
Jul 06, 2020 83.56 83.59 81.93 83.21 577,486 +1.41(+1.73%)
Jul 02, 2020 82.98 83.77 81.66 81.80 671,600 +0.20(+0.25%)
Jul 01, 2020 82.53 83.97 81.48 81.59 293,198 -0.77(-0.93%)
Jun 30, 2020 82.78 82.80 81.38 82.36 533,262 -1.26(-1.51%)
Jun 29, 2020 80.62 83.62 80.17 83.62 428,922 +4.52(+5.71%)
Jun 26, 2020 80.00 80.45 78.65 79.10 475,200 -1.54(-1.91%)
Jun 25, 2020 79.03 80.67 78.63 80.64 942,634 +0.28(+0.35%)
Jun 24, 2020 82.88 83.00 79.87 80.36 713,262 -3.69(-4.39%)
Jun 23, 2020 85.61 85.87 83.53 84.05 401,718 -0.82(-0.97%)
Jun 22, 2020 83.73 85.03 83.10 84.86 326,916 +0.56(+0.66%)
Jun 19, 2020 87.77 87.77 83.95 84.31 604,200 -1.82(-2.11%)
Jun 18, 2020 85.67 87.06 85.22 86.12 328,312 -0.39(-0.45%)
Jun 17, 2020 87.97 87.97 86.24 86.52 278,912 -1.16(-1.32%)
Jun 16, 2020 90.44 90.44 86.52 87.67 553,334 +1.64(+1.91%)
Jun 15, 2020 82.45 86.72 81.83 86.03 609,250 +0.51(+0.60%)
Jun 12, 2020 87.42 87.42 83.25 85.52 547,200 +2.61(+3.15%)
Jun 11, 2020 85.57 87.09 82.75 82.90 1,228,790 -7.64(-8.44%)
Jun 10, 2020 92.42 92.86 89.92 90.54 665,996 -3.04(-3.25%)
Jun 09, 2020 95.21 95.21 93.19 93.58 580,478 -3.34(-3.44%)
Jun 08, 2020 97.54 97.54 95.67 96.92 1,094,034 +3.48(+3.73%)
Jun 05, 2020 93.92 95.83 92.92 93.44 831,200 +4.25(+4.77%)
Jun 04, 2020 88.46 89.78 87.75 89.19 685,470 +1.44(+1.64%)
Jun 03, 2020 84.64 87.97 84.50 87.75 613,598 +4.43(+5.32%)
Jun 02, 2020 83.91 83.91 82.83 83.32 439,342 +0.18(+0.22%)
Jun 01, 2020 82.79 84.00 82.67 83.14 440,586 +0.86(+1.05%)
May 29, 2020 82.50 82.89 81.16 82.28 343,800 -0.98(-1.18%)
May 28, 2020 85.44 85.56 83.22 83.25 815,922 -0.34(-0.41%)
May 27, 2020 82.44 83.62 80.77 83.59 782,242 +3.97(+4.99%)
May 26, 2020 79.03 80.42 79.03 79.62 469,518 +3.12(+4.08%)
May 22, 2020 76.67 77.06 75.72 76.50 291,200 -0.17(-0.22%)
May 21, 2020 75.16 77.08 75.15 76.67 325,848 +1.64(+2.18%)
May 20, 2020 75.51 76.13 74.95 75.03 291,818 +0.47(+0.62%)
May 19, 2020 75.83 76.52 74.53 74.57 310,414 -1.12(-1.48%)
May 18, 2020 72.66 76.19 72.66 75.69 442,110 +5.34(+7.59%)
May 15, 2020 69.64 70.73 69.41 70.35 376,800 -0.21(-0.30%)
May 14, 2020 69.67 70.58 68.02 70.56 527,542 -0.29(-0.41%)
May 13, 2020 72.39 72.50 70.17 70.85 608,894 -2.18(-2.99%)
May 12, 2020 74.92 75.40 73.03 73.03 349,670 -1.75(-2.34%)
May 11, 2020 75.13 75.38 74.28 74.78 884,622 -1.09(-1.44%)
May 08, 2020 74.01 76.12 74.01 75.88 346,800 +2.85(+3.91%)
May 07, 2020 72.95 74.13 72.66 73.03 602,448 +0.81(+1.12%)
May 06, 2020 73.98 73.98 72.05 72.22 677,758 -1.51(-2.05%)
May 05, 2020 74.41 75.34 73.61 73.72 560,582 +0.00(+0.01%)
May 04, 2020 73.55 73.92 72.41 73.72 753,988 -1.48(-1.97%)
May 01, 2020 76.59 76.93 74.54 75.20 458,000 -2.67(-3.43%)
Apr 30, 2020 79.58 79.58 76.94 77.88 749,230 -1.75(-2.19%)
Apr 29, 2020 78.53 80.76 78.06 79.62 432,612 +2.66(+3.45%)
Apr 28, 2020 76.78 78.02 75.90 76.97 456,136 +1.44(+1.91%)
Apr 27, 2020 74.79 75.97 74.20 75.53 440,970 +1.20(+1.61%)
Apr 24, 2020 75.05 75.05 73.40 74.33 518,600 -0.44(-0.59%)
Apr 23, 2020 74.83 76.37 74.67 74.77 325,524 +0.25(+0.34%)
Apr 22, 2020 75.09 75.50 74.39 74.52 339,042 +0.78(+1.06%)
Apr 21, 2020 74.73 75.67 73.33 73.73 328,598 -2.61(-3.42%)
Apr 20, 2020 77.39 78.25 76.31 76.34 616,556 -2.44(-3.10%)
Apr 17, 2020 77.46 78.98 76.77 78.78 660,600 +4.95(+6.71%)
Apr 16, 2020 74.75 74.88 73.14 73.83 495,456 -1.15(-1.53%)
Apr 15, 2020 75.70 75.70 73.08 74.98 514,408 -1.59(-2.08%)
Apr 14, 2020 76.79 77.88 75.72 76.58 452,866 +1.26(+1.67%)
Apr 13, 2020 77.44 77.44 74.60 75.31 399,588 -2.43(-3.13%)
Apr 09, 2020 77.50 79.25 77.08 77.75 530,800 +2.27(+3.01%)
Apr 08, 2020 73.81 76.31 73.38 75.47 411,704 +3.02(+4.16%)
Apr 07, 2020 77.11 77.84 72.38 72.46 640,148 -0.97(-1.32%)
Apr 06, 2020 70.54 74.06 70.54 73.43 997,342 +5.48(+8.06%)
Apr 03, 2020 67.50 68.81 67.31 67.95 528,200 +0.03(+0.04%)
Apr 02, 2020 68.05 70.02 67.00 67.92 859,760 -0.31(-0.46%)
Apr 01, 2020 67.58 69.61 67.44 68.23 872,842 -3.69(-5.13%)
Mar 31, 2020 73.59 74.28 71.64 71.92 742,688 -1.86(-2.52%)
Mar 30, 2020 74.23 74.50 71.69 73.78 511,796 -0.73(-0.98%)
Mar 27, 2020 77.38 77.38 74.19 74.52 1,041,400 -5.02(-6.31%)
Mar 26, 2020 74.97 79.97 74.22 79.53 1,023,472 +7.25(+10.02%)
Mar 25, 2020 69.11 75.00 67.22 72.28 1,428,508 +6.30(+9.56%)
Mar 24, 2020 61.93 66.12 61.93 65.98 959,456 +7.23(+12.30%)
Mar 23, 2020 60.40 60.50 56.23 58.76 1,502,890 -1.62(-2.68%)
Mar 20, 2020 63.07 65.29 60.16 60.38 1,885,000 -2.40(-3.82%)
Mar 19, 2020 60.40 63.52 57.73 62.77 1,378,904 +1.07(+1.73%)
Mar 18, 2020 62.50 64.00 57.41 61.70 1,416,982 -6.82(-9.95%)
Mar 17, 2020 67.56 68.97 62.79 68.53 1,602,074 +1.44(+2.14%)
Mar 16, 2020 72.17 76.39 66.44 67.09 1,325,346 -11.60(-14.74%)
Mar 13, 2020 78.24 79.53 74.08 78.69 1,163,200 +4.61(+6.22%)
Mar 12, 2020 80.84 80.84 69.62 74.08 2,894,796 -9.26(-11.11%)
Mar 11, 2020 88.51 89.69 82.63 83.34 939,880 -8.31(-9.07%)
Mar 10, 2020 91.05 91.68 87.03 91.66 1,205,622 +3.48(+3.95%)
Mar 09, 2020 89.00 91.59 86.62 88.17 1,513,350 -9.35(-9.59%)
Mar 06, 2020 95.37 98.06 94.84 97.52 1,073,600 -1.31(-1.33%)
Mar 05, 2020 102.50 103.25 98.20 98.83 1,020,804 -6.76(-6.40%)
Mar 04, 2020 103.45 105.78 102.18 105.59 737,748 +3.69(+3.62%)
Mar 03, 2020 104.19 106.49 101.33 101.90 882,088 -1.68(-1.63%)
Mar 02, 2020 101.44 103.77 99.12 103.58 2,342,690 +3.14(+3.13%)
Feb 28, 2020 99.07 100.77 97.72 100.44 1,916,200 -2.37(-2.30%)
Feb 27, 2020 105.00 106.37 102.23 102.81 1,610,390 -4.18(-3.91%)
Feb 26, 2020 107.89 110.25 106.88 106.99 719,806 -0.76(-0.71%)
Feb 25, 2020 113.38 113.64 107.36 107.75 1,874,992 -5.63(-4.97%)
Feb 24, 2020 113.04 114.30 112.89 113.38 643,488 -3.55(-3.03%)
Feb 21, 2020 116.63 117.12 115.94 116.92 318,800 -0.31(-0.26%)
Feb 20, 2020 117.64 118.19 116.07 117.23 224,180 -0.75(-0.64%)
Feb 19, 2020 118.50 118.64 117.86 117.99 198,222 -0.18(-0.15%)
Feb 18, 2020 118.50 118.71 117.83 118.17 220,810 -0.88(-0.74%)
Feb 14, 2020 119.47 119.47 118.66 119.05 204,800 -0.22(-0.19%)
Feb 13, 2020 119.34 120.06 118.98 119.27 208,496 -0.63(-0.53%)
Feb 12, 2020 119.73 120.00 119.09 119.90 261,346 +0.47(+0.39%)
Feb 11, 2020 119.86 120.31 119.19 119.43 345,410 +0.01(+0.00%)
Feb 10, 2020 118.31 119.59 118.31 119.42 392,478 +0.75(+0.63%)
Feb 07, 2020 118.25 119.14 118.22 118.67 159,200 -0.14(-0.12%)
Feb 06, 2020 117.80 119.08 117.13 118.81 588,532 +1.37(+1.17%)
Feb 05, 2020 116.69 117.47 115.89 117.44 492,466 +1.89(+1.64%)
Feb 04, 2020 114.55 115.71 114.55 115.56 323,616 +1.90(+1.67%)
Feb 03, 2020 113.97 115.00 113.44 113.66 286,270 -0.19(-0.17%)
Jan 31, 2020 115.23 115.78 113.42 113.85 347,400 -2.28(-1.96%)
Jan 30, 2020 114.73 116.19 114.63 116.12 505,686 +0.07(+0.06%)
Jan 29, 2020 116.87 116.92 115.78 116.06 217,782 +0.06(+0.05%)
Jan 28, 2020 115.03 116.49 114.52 116.00 461,386 +0.97(+0.85%)
Jan 27, 2020 113.86 115.65 113.78 115.03 292,898 -0.86(-0.75%)
Jan 24, 2020 116.11 116.31 114.58 115.89 389,600 +0.27(+0.23%)
Jan 23, 2020 114.22 115.83 114.04 115.62 373,478 +1.17(+1.02%)
Jan 22, 2020 115.08 115.42 114.04 114.45 614,480 -0.74(-0.65%)
Jan 21, 2020 115.51 116.29 113.75 115.19 557,614 -0.91(-0.78%)
Jan 17, 2020 117.02 117.09 116.03 116.11 296,400 -0.66(-0.56%)
Jan 16, 2020 115.81 116.76 115.81 116.76 241,890 +1.32(+1.14%)
Jan 15, 2020 115.17 116.08 115.17 115.44 225,042 +0.26(+0.23%)
Jan 14, 2020 115.11 115.70 114.53 115.18 165,184 -0.03(-0.03%)
Jan 13, 2020 114.64 115.47 114.61 115.22 270,524 +0.93(+0.81%)
Jan 10, 2020 115.89 115.89 114.16 114.28 239,000 -1.48(-1.28%)
Jan 09, 2020 115.37 116.19 114.97 115.77 326,114 +0.87(+0.76%)
Jan 08, 2020 115.94 115.94 114.80 114.89 569,362 -0.77(-0.67%)
Jan 07, 2020 115.19 116.01 114.38 115.67 574,240 +0.52(+0.45%)
Jan 06, 2020 115.48 115.50 114.36 115.14 948,530 +0.16(+0.13%)
Jan 03, 2020 114.47 115.05 113.26 114.99 598,200 +1.30(+1.14%)
Jan 02, 2020 111.53 113.69 111.53 113.69 402,350 +2.65(+2.39%)
Dec 31, 2019 111.12 111.60 110.75 111.04 676,400 -0.48(-0.43%)
Dec 30, 2019 111.80 112.02 111.17 111.53 402,388 -0.63(-0.56%)
Dec 27, 2019 112.60 112.69 112.09 112.16 662,200 -0.30(-0.26%)
Dec 26, 2019 112.55 112.70 112.08 112.45 495,204 -0.10(-0.09%)
Dec 24, 2019 113.29 113.50 112.55 112.55 135,400 -0.67(-0.59%)
Dec 23, 2019 112.73 113.54 112.73 113.22 499,702 +1.22(+1.08%)
Dec 20, 2019 112.22 112.36 111.58 112.00 235,200 +0.41(+0.36%)
Dec 19, 2019 111.07 111.66 110.88 111.59 267,262 +0.67(+0.60%)
Dec 18, 2019 111.62 111.78 110.89 110.92 230,542 -0.70(-0.62%)
Dec 17, 2019 112.03 112.06 111.12 111.62 420,398 -0.77(-0.68%)
Dec 16, 2019 112.89 113.19 112.33 112.39 1,851,884 -1.36(-1.20%)
Dec 13, 2019 114.06 114.70 113.57 113.75 184,200 -0.31(-0.27%)
Dec 12, 2019 113.91 114.60 113.69 114.06 438,340 +0.06(+0.05%)
Dec 11, 2019 113.00 114.00 112.66 114.00 428,026 +0.73(+0.65%)
Dec 10, 2019 113.44 113.81 113.21 113.27 155,266 -0.26(-0.23%)
Dec 09, 2019 114.31 114.31 113.46 113.53 160,398 -0.81(-0.71%)
Dec 06, 2019 113.66 114.56 113.66 114.34 390,400 +1.22(+1.08%)
Dec 05, 2019 113.50 113.50 112.80 113.12 199,812 +0.08(+0.07%)
Dec 04, 2019 113.08 114.20 113.00 113.04 507,718 +0.18(+0.16%)
Dec 03, 2019 112.02 113.08 112.02 112.86 515,266 -0.37(-0.33%)
Dec 02, 2019 115.81 115.89 113.23 113.23 199,632 -2.54(-2.19%)
Nov 29, 2019 116.22 116.22 115.70 115.77 78,800 -0.47(-0.40%)
Nov 27, 2019 116.37 116.37 115.72 116.24 344,200 -0.17(-0.14%)
Nov 26, 2019 116.03 116.67 115.84 116.41 408,582 +0.56(+0.49%)
Nov 25, 2019 115.97 116.23 115.55 115.84 283,646 +0.25(+0.22%)
Nov 22, 2019 115.92 115.97 114.95 115.59 128,200 +0.23(+0.20%)
Nov 21, 2019 116.37 116.37 115.30 115.36 148,792 -1.05(-0.90%)
Nov 20, 2019 115.94 116.79 115.83 116.40 196,286 +0.12(+0.11%)
Nov 19, 2019 117.28 117.28 116.18 116.28 239,210 -0.42(-0.36%)
Nov 18, 2019 117.00 117.10 116.50 116.69 284,050 -0.15(-0.13%)
Nov 15, 2019 116.27 117.13 116.08 116.84 233,800 +1.03(+0.89%)
Nov 14, 2019 115.00 115.94 114.86 115.81 188,492 +0.86(+0.74%)
Nov 13, 2019 114.59 115.23 114.36 114.96 264,486 +0.16(+0.14%)
Nov 12, 2019 114.88 115.09 114.28 114.80 517,556 +0.20(+0.18%)
Nov 11, 2019 113.08 114.88 112.54 114.59 296,434 +1.10(+0.97%)
Nov 08, 2019 113.19 113.97 113.19 113.49 199,200 +0.18(+0.16%)
Nov 07, 2019 113.22 113.89 113.17 113.31 215,010 +0.68(+0.60%)
Nov 06, 2019 112.67 112.67 112.16 112.63 288,306 +0.34(+0.31%)
Nov 05, 2019 112.23 112.68 111.81 112.28 620,004 +0.74(+0.67%)
Nov 04, 2019 112.14 112.40 111.20 111.54 260,300 -0.26(-0.23%)
Nov 01, 2019 110.50 111.82 110.50 111.80 134,800 +1.75(+1.59%)
Oct 31, 2019 110.59 110.81 109.78 110.05 304,618 -0.66(-0.60%)
Oct 30, 2019 110.14 110.86 109.64 110.71 355,490 +0.68(+0.62%)
Oct 29, 2019 109.36 110.31 109.25 110.03 208,596 +0.53(+0.48%)
Oct 28, 2019 109.34 110.28 109.34 109.50 284,224 +0.34(+0.31%)
Oct 25, 2019 110.04 110.10 109.08 109.16 222,600 -0.95(-0.86%)
Oct 24, 2019 108.58 110.25 108.36 110.11 281,928 +1.65(+1.52%)
Oct 23, 2019 108.83 108.92 107.97 108.46 321,084 +0.27(+0.25%)
Oct 22, 2019 107.59 108.85 107.58 108.19 253,652 +0.85(+0.79%)
Oct 21, 2019 107.42 107.80 106.83 107.34 589,478 -0.62(-0.57%)
Oct 18, 2019 110.74 110.77 107.91 107.96 418,400 -2.82(-2.55%)
Oct 17, 2019 111.64 112.00 110.72 110.78 146,314 -0.66(-0.59%)
Oct 16, 2019 110.94 112.06 110.94 111.44 234,502 +0.17(+0.15%)
Oct 15, 2019 111.47 111.89 111.22 111.27 138,198 +0.16(+0.14%)
Oct 14, 2019 110.98 111.76 110.98 111.11 161,384 -0.09(-0.09%)
Oct 11, 2019 111.56 111.96 110.81 111.21 272,400 +0.84(+0.76%)
Oct 10, 2019 109.86 110.94 109.78 110.37 284,442 +0.47(+0.43%)
Oct 09, 2019 109.86 110.31 109.49 109.90 179,146 +0.79(+0.72%)
Oct 08, 2019 109.14 110.13 108.33 109.11 192,342 -0.88(-0.80%)
Oct 07, 2019 109.94 110.71 109.64 109.98 180,878 -0.17(-0.15%)
Oct 04, 2019 109.21 110.17 108.93 110.16 269,800 +1.20(+1.10%)
Oct 03, 2019 108.08 108.96 106.96 108.96 415,036 +0.76(+0.70%)
Oct 02, 2019 109.09 109.21 107.40 108.20 349,364 -1.69(-1.53%)
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.