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 )

147.89 +0.61 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 28, 2021 107.29 107.35 106.56 107.07 101,507 -0.28(-0.26%)
May 27, 2021 105.65 107.42 105.65 107.35 352,770 +2.87(+2.75%)
May 26, 2021 103.89 104.52 103.89 104.48 113,337 +0.51(+0.49%)
May 25, 2021 104.03 105.04 103.85 103.96 126,351 -0.11(-0.10%)
May 24, 2021 103.32 104.39 103.24 104.07 86,539 +1.10(+1.07%)
May 21, 2021 103.09 103.96 102.66 102.97 92,664 +0.86(+0.85%)
May 20, 2021 101.19 102.35 101.05 102.11 89,933 +1.01(+1.00%)
May 19, 2021 100.32 101.12 99.46 101.10 480,705 -0.49(-0.48%)
May 18, 2021 102.51 103.09 101.59 101.59 169,166 -1.31(-1.27%)
May 17, 2021 102.42 102.91 101.70 102.90 169,497 +0.03(+0.03%)
May 14, 2021 101.62 103.07 101.18 102.87 152,155 +2.06(+2.04%)
May 13, 2021 99.48 101.50 99.48 100.81 197,950 +1.56(+1.57%)
May 12, 2021 101.45 102.46 99.29 99.25 289,339 -3.03(-2.96%)
May 11, 2021 101.74 102.89 100.90 102.28 229,742 -1.16(-1.13%)
May 10, 2021 105.18 105.47 103.41 103.44 204,351 -1.03(-0.98%)
May 07, 2021 102.58 104.69 102.50 104.47 176,754 +1.59(+1.55%)
May 06, 2021 102.20 102.92 101.69 102.88 287,116 +0.71(+0.69%)
May 05, 2021 102.76 102.97 101.77 102.17 134,642 -1.03(-1.00%)
May 04, 2021 103.35 103.91 101.77 103.20 105,458 -0.62(-0.60%)
May 03, 2021 103.57 104.22 103.18 103.82 91,521 +0.50(+0.48%)
Apr 30, 2021 102.85 103.78 102.75 103.32 60,573 -0.24(-0.23%)
Apr 29, 2021 103.31 103.87 102.81 103.57 150,521 +0.69(+0.67%)
Apr 28, 2021 103.00 103.10 102.36 102.88 175,181 -0.48(-0.47%)
Apr 27, 2021 103.06 103.74 102.59 103.36 144,159 +0.48(+0.46%)
Apr 26, 2021 102.62 103.49 102.62 102.89 92,549 +0.49(+0.48%)
Apr 23, 2021 101.05 102.45 100.82 102.39 119,705 +1.25(+1.24%)
Apr 22, 2021 101.43 102.64 100.92 101.14 97,048 -0.36(-0.35%)
Apr 21, 2021 99.99 101.57 99.45 101.50 218,753 +1.34(+1.34%)
Apr 20, 2021 101.77 101.77 99.32 100.16 153,394 -2.02(-1.98%)
Apr 19, 2021 102.57 102.57 101.63 102.18 145,247 -0.70(-0.68%)
Apr 16, 2021 103.08 103.43 102.13 102.88 130,006 +0.07(+0.07%)
Apr 15, 2021 103.25 103.37 102.28 102.81 99,011 -0.18(-0.18%)
Apr 14, 2021 102.48 103.94 102.48 102.99 206,415 +0.38(+0.37%)
Apr 13, 2021 102.37 102.94 101.53 102.61 140,544 -0.34(-0.33%)
Apr 12, 2021 102.69 102.95 101.92 102.95 213,453 +0.26(+0.26%)
Apr 09, 2021 102.32 102.78 101.97 102.69 146,798 -0.01(-0.01%)
Apr 08, 2021 101.94 102.73 101.25 102.70 95,003 +0.79(+0.77%)
Apr 07, 2021 102.24 102.69 101.43 101.92 97,455 -0.48(-0.47%)
Apr 06, 2021 102.81 102.95 102.33 102.40 81,640 -0.54(-0.53%)
Apr 05, 2021 102.08 103.13 102.08 102.94 142,182 +1.56(+1.54%)
Apr 01, 2021 101.08 101.68 101.00 101.38 161,529 +0.32(+0.32%)
Mar 31, 2021 101.37 101.72 100.80 101.06 126,476 +0.26(+0.26%)
Mar 30, 2021 100.05 101.08 99.79 100.80 132,144 +0.64(+0.64%)
Mar 29, 2021 100.36 101.31 99.82 100.16 157,860 +0.52(+0.53%)
Mar 26, 2021 99.97 100.08 98.21 99.63 122,074 +0.35(+0.35%)
Mar 25, 2021 96.52 99.46 95.33 99.28 172,733 +2.28(+2.35%)
Mar 24, 2021 97.92 99.88 97.01 97.01 245,501 -0.12(-0.12%)
Mar 23, 2021 99.38 99.78 96.88 97.12 227,920 -2.66(-2.67%)
Mar 22, 2021 100.63 100.81 99.43 99.79 338,399 -0.82(-0.82%)
Mar 19, 2021 100.77 101.14 98.76 100.61 169,996 -0.16(-0.16%)
Mar 18, 2021 102.22 103.17 100.50 100.77 206,568 -1.62(-1.58%)
Mar 17, 2021 100.59 102.45 100.38 102.39 240,616 +1.87(+1.86%)
Mar 16, 2021 102.41 102.41 100.34 100.52 196,355 -2.11(-2.06%)
Mar 15, 2021 102.74 103.83 101.66 102.63 654,087 +0.48(+0.47%)
Mar 12, 2021 99.44 102.26 99.44 102.15 380,915 +2.76(+2.77%)
Mar 11, 2021 98.70 100.38 98.13 99.39 271,100 +1.39(+1.42%)
Mar 10, 2021 95.86 98.61 95.86 98.00 244,169 +2.61(+2.74%)
Mar 09, 2021 95.92 96.77 95.01 95.38 171,704 +0.16(+0.17%)
Mar 08, 2021 95.67 96.98 95.22 95.22 210,591 +0.34(+0.36%)
Mar 05, 2021 94.95 95.17 91.09 94.88 217,843 +1.09(+1.17%)
Mar 04, 2021 96.00 96.87 91.97 93.79 370,582 -1.80(-1.88%)
Mar 03, 2021 95.28 97.42 95.28 95.59 193,837 +0.31(+0.33%)
Mar 02, 2021 95.53 96.09 95.09 95.28 137,023 -0.34(-0.35%)
Mar 01, 2021 94.35 96.20 94.06 95.62 281,075 +3.10(+3.35%)
Feb 26, 2021 94.54 94.65 92.26 92.52 282,638 -1.71(-1.82%)
Feb 25, 2021 97.70 97.78 93.81 94.23 447,054 -3.76(-3.84%)
Feb 24, 2021 94.89 98.48 94.85 98.00 303,673 +3.08(+3.24%)
Feb 23, 2021 94.30 95.23 93.03 94.92 238,630 +0.10(+0.10%)
Feb 22, 2021 94.41 96.42 94.35 94.82 269,350 -0.99(-1.03%)
Feb 19, 2021 94.29 95.86 94.28 95.81 247,605 +2.14(+2.28%)
Feb 18, 2021 94.18 94.27 93.26 93.67 142,486 -1.26(-1.33%)
Feb 17, 2021 94.13 95.00 93.48 94.93 181,199 +0.44(+0.46%)
Feb 16, 2021 95.06 95.44 94.32 94.49 312,574 -0.25(-0.27%)
Feb 12, 2021 94.41 95.13 94.36 94.74 188,701 -0.27(-0.29%)
Feb 11, 2021 94.50 95.68 93.85 95.02 201,424 +0.55(+0.58%)
Feb 10, 2021 95.65 95.65 94.07 94.46 187,219 -0.59(-0.62%)
Feb 09, 2021 94.19 95.42 93.46 95.05 212,292 +0.80(+0.85%)
Feb 08, 2021 93.54 94.25 93.19 94.25 207,758 +1.36(+1.47%)
Feb 05, 2021 93.87 94.20 92.79 92.89 298,139 -0.36(-0.38%)
Feb 04, 2021 91.60 93.34 91.60 93.24 238,285 +1.80(+1.97%)
Feb 03, 2021 90.25 91.66 89.81 91.44 288,939 +1.34(+1.48%)
Feb 02, 2021 88.64 90.53 88.64 90.11 277,570 +2.43(+2.77%)
Feb 01, 2021 87.00 88.07 86.31 87.68 287,896 +1.48(+1.72%)
Jan 29, 2021 87.50 87.98 86.03 86.20 329,038 -1.67(-1.91%)
Jan 28, 2021 87.26 89.01 87.26 87.87 250,795 +0.83(+0.96%)
Jan 27, 2021 88.10 89.03 86.57 87.04 879,387 -2.21(-2.47%)
Jan 26, 2021 91.01 92.08 89.24 89.25 217,483 -1.04(-1.15%)
Jan 25, 2021 90.58 91.16 89.32 90.28 725,899 -0.63(-0.69%)
Jan 22, 2021 90.48 91.23 90.08 90.91 243,678 +0.08(+0.09%)
Jan 21, 2021 92.08 92.21 90.69 90.83 325,258 -1.41(-1.53%)
Jan 20, 2021 93.09 93.09 92.20 92.25 237,361 +0.08(+0.08%)
Jan 19, 2021 91.93 92.84 91.87 92.17 323,541 +0.92(+1.01%)
Jan 15, 2021 93.24 93.24 91.12 91.25 235,411 -1.89(-2.03%)
Jan 14, 2021 92.26 94.31 92.26 93.14 397,245 +1.58(+1.72%)
Jan 13, 2021 91.57 91.95 90.96 91.56 253,463 -0.33(-0.36%)
Jan 12, 2021 90.38 92.05 90.24 91.89 213,638 +1.54(+1.70%)
Jan 11, 2021 89.16 90.53 88.98 90.35 354,038 +0.05(+0.05%)
Jan 08, 2021 91.15 91.15 89.28 90.30 285,325 -0.33(-0.36%)
Jan 07, 2021 90.95 91.63 90.57 90.63 305,967 -0.17(-0.19%)
Jan 06, 2021 89.89 91.90 89.25 90.81 384,540 +0.92(+1.02%)
Jan 05, 2021 87.78 90.36 87.78 89.89 281,261 +2.00(+2.28%)
Jan 04, 2021 91.58 91.58 87.52 87.88 958,691 -3.77(-4.12%)
Dec 31, 2020 91.66 91.66 91.66 250,554 -0.04(-0.04%)
Dec 30, 2020 90.95 92.17 90.95 91.70 250,554 +0.85(+0.94%)
Dec 29, 2020 91.72 92.08 90.29 90.84 237,159 -0.45(-0.49%)
Dec 28, 2020 91.69 92.15 91.20 91.29 202,114 +0.15(+0.16%)
Dec 24, 2020 91.79 91.79 90.72 91.14 127,626 -0.60(-0.65%)
Dec 23, 2020 90.23 92.36 90.23 91.74 243,035 +1.57(+1.74%)
Dec 22, 2020 90.59 90.96 89.98 90.18 235,237 -0.29(-0.32%)
Dec 21, 2020 88.97 90.82 88.82 90.47 356,075 -0.69(-0.75%)
Dec 18, 2020 90.88 91.29 90.45 91.15 186,737 +0.35(+0.38%)
Dec 17, 2020 91.37 91.66 90.72 90.81 184,905 -0.45(-0.49%)
Dec 16, 2020 92.64 92.64 91.08 91.25 152,400 -1.11(-1.20%)
Dec 15, 2020 91.93 92.75 91.14 92.36 216,736 +0.81(+0.89%)
Dec 14, 2020 93.34 93.74 91.52 91.55 271,737 -1.37(-1.48%)
Dec 11, 2020 92.16 93.33 92.12 92.92 181,022 +0.09(+0.09%)
Dec 10, 2020 92.40 93.42 92.24 92.84 142,351 -0.27(-0.29%)
Dec 09, 2020 94.19 94.22 92.23 93.11 215,570 -0.50(-0.54%)
Dec 08, 2020 93.13 93.84 92.75 93.61 204,120 +0.43(+0.47%)
Dec 07, 2020 93.54 93.67 92.80 93.17 294,337 -0.11(-0.11%)
Dec 04, 2020 93.09 93.46 92.61 93.28 509,099 +1.02(+1.11%)
Dec 03, 2020 91.24 93.30 91.02 92.26 471,466 +1.51(+1.67%)
Dec 02, 2020 89.40 91.11 89.10 90.74 226,663 +0.85(+0.95%)
Dec 01, 2020 90.34 91.03 89.81 89.89 205,938 +0.66(+0.74%)
Nov 30, 2020 90.79 91.14 88.76 89.23 288,666 -2.18(-2.39%)
Nov 27, 2020 92.24 92.24 91.03 91.41 163,003 -0.50(-0.55%)
Nov 25, 2020 91.86 92.49 91.02 91.91 212,297 -0.57(-0.62%)
Nov 24, 2020 91.53 92.82 91.47 92.49 455,990 +2.24(+2.48%)
Nov 23, 2020 88.84 90.73 88.84 90.25 223,017 +2.32(+2.64%)
Nov 20, 2020 89.33 89.47 87.75 87.93 271,119 -1.63(-1.82%)
Nov 19, 2020 88.67 89.64 88.00 89.57 354,447 +0.44(+0.49%)
Nov 18, 2020 90.34 90.91 89.13 89.13 436,241 -0.27(-0.30%)
Nov 17, 2020 87.95 89.76 87.44 89.39 740,642 +0.65(+0.73%)
Nov 16, 2020 88.11 89.06 87.57 88.74 710,413 +2.44(+2.83%)
Nov 13, 2020 83.91 86.39 83.91 86.30 300,323 +2.74(+3.28%)
Nov 12, 2020 83.85 84.52 83.01 83.56 384,256 -1.06(-1.25%)
Nov 11, 2020 86.39 86.63 84.14 84.62 607,377 -1.54(-1.79%)
Nov 10, 2020 84.05 86.37 84.05 86.16 577,614 +2.78(+3.34%)
Nov 09, 2020 82.75 84.75 82.42 83.38 911,168 +5.42(+6.95%)
Nov 06, 2020 77.91 78.33 77.50 77.96 253,721 -0.06(-0.07%)
Nov 05, 2020 77.63 78.83 77.53 78.02 735,329 +0.89(+1.16%)
Nov 04, 2020 77.28 78.93 76.71 77.12 563,576 -0.03(-0.04%)
Nov 03, 2020 75.75 77.65 75.75 77.16 677,135 +2.38(+3.18%)
Nov 02, 2020 73.78 75.13 73.27 74.78 357,722 +1.86(+2.55%)
Oct 30, 2020 72.44 73.39 71.83 72.92 375,093 -0.12(-0.17%)
Oct 29, 2020 72.18 73.43 71.93 73.04 471,258 +0.88(+1.22%)
Oct 28, 2020 73.60 74.40 72.08 72.16 644,951 -2.87(-3.82%)
Oct 27, 2020 77.12 77.12 75.02 75.02 414,315 -2.43(-3.14%)
Oct 26, 2020 78.40 78.72 76.68 77.46 395,185 -2.13(-2.67%)
Oct 23, 2020 79.50 79.85 79.10 79.58 202,769 +0.40(+0.50%)
Oct 22, 2020 77.63 79.34 77.63 79.19 268,787 +1.56(+2.01%)
Oct 21, 2020 78.83 78.83 77.62 77.63 330,106 -1.23(-1.56%)
Oct 20, 2020 79.44 80.00 78.70 78.86 287,815 -0.50(-0.63%)
Oct 19, 2020 80.13 80.87 79.08 79.36 272,534 -0.58(-0.72%)
Oct 16, 2020 79.92 80.58 79.78 79.93 331,184 +0.59(+0.74%)
Oct 15, 2020 78.13 79.35 78.02 79.35 227,031 +0.37(+0.46%)
Oct 14, 2020 78.45 79.75 78.39 78.98 658,405 +0.43(+0.55%)
Oct 13, 2020 79.04 79.14 78.06 78.54 322,157 -1.04(-1.31%)
Oct 12, 2020 79.46 79.88 78.99 79.59 285,075 +0.28(+0.36%)
Oct 09, 2020 80.19 80.43 79.25 79.30 286,860 -0.57(-0.72%)
Oct 08, 2020 78.84 79.88 78.59 79.88 222,338 +1.33(+1.70%)
Oct 07, 2020 77.60 78.81 77.60 78.54 254,413 +1.69(+2.19%)
Oct 06, 2020 78.47 79.21 76.86 76.86 297,168 -1.44(-1.84%)
Oct 05, 2020 78.19 78.85 77.89 78.30 241,700 +0.63(+0.81%)
Oct 02, 2020 75.19 77.89 75.19 77.67 377,164 +0.82(+1.06%)
Oct 01, 2020 76.72 78.02 76.27 76.86 341,287 +0.38(+0.49%)
Sep 30, 2020 77.38 78.17 75.89 76.48 343,544 -0.70(-0.91%)
Sep 29, 2020 78.18 78.18 77.05 77.18 280,060 -0.95(-1.21%)
Sep 28, 2020 77.46 78.96 77.46 78.13 415,494 +1.63(+2.13%)
Sep 25, 2020 74.63 76.68 74.63 76.50 216,025 +1.54(+2.05%)
Sep 24, 2020 75.31 75.99 74.08 74.96 388,129 -0.70(-0.93%)
Sep 23, 2020 77.78 78.75 75.66 75.66 414,849 -2.10(-2.70%)
Sep 22, 2020 76.94 78.18 76.84 77.75 496,297 +0.76(+0.99%)
Sep 21, 2020 78.21 78.44 76.65 76.99 449,325 -2.84(-3.55%)
Sep 18, 2020 81.06 81.60 79.71 79.83 186,643 -1.23(-1.52%)
Sep 17, 2020 79.43 81.50 79.23 81.06 360,622 +0.21(+0.26%)
Sep 16, 2020 79.20 81.88 78.90 80.85 198,105 +1.45(+1.83%)
Sep 15, 2020 80.19 80.62 79.24 79.40 332,389 -0.57(-0.72%)
Sep 14, 2020 79.03 80.26 78.82 79.97 297,939 +1.37(+1.75%)
Sep 11, 2020 77.35 79.00 77.35 78.60 360,222 +1.43(+1.85%)
Sep 10, 2020 78.49 79.64 77.09 77.17 313,322 -1.15(-1.47%)
Sep 09, 2020 78.77 78.94 77.46 78.32 326,607 +0.14(+0.17%)
Sep 08, 2020 79.56 79.70 78.06 78.18 451,022 -2.17(-2.70%)
Sep 04, 2020 80.80 81.64 79.16 80.35 394,232 -0.06(-0.08%)
Sep 03, 2020 81.96 83.39 79.86 80.42 489,124 -1.79(-2.18%)
Sep 02, 2020 81.14 82.35 80.48 82.21 326,900 +1.55(+1.92%)
Sep 01, 2020 80.21 81.04 79.77 80.66 264,988 +0.11(+0.13%)
Aug 31, 2020 81.46 81.80 80.39 80.55 291,350 -1.14(-1.40%)
Aug 28, 2020 81.27 81.76 80.88 81.69 237,037 +0.65(+0.80%)
Aug 27, 2020 80.41 82.16 80.41 81.04 285,946 +0.70(+0.88%)
Aug 26, 2020 80.79 80.79 79.92 80.34 293,231 -0.73(-0.90%)
Aug 25, 2020 81.85 82.04 80.34 81.07 377,938 -0.61(-0.75%)
Aug 24, 2020 79.57 81.68 79.32 81.68 242,850 +2.54(+3.21%)
Aug 21, 2020 79.39 79.85 79.11 79.14 332,847 -0.63(-0.79%)
Aug 20, 2020 79.56 79.95 79.15 79.77 339,585 -0.59(-0.74%)
Aug 19, 2020 80.42 81.25 80.18 80.36 261,715 -0.01(-0.02%)
Aug 18, 2020 81.36 81.44 80.34 80.37 222,103 -0.91(-1.12%)
Aug 17, 2020 82.65 82.93 81.16 81.28 285,811 -1.46(-1.77%)
Aug 14, 2020 81.29 83.16 81.22 82.74 232,475 +0.79(+0.96%)
Aug 13, 2020 81.69 82.86 81.49 81.95 235,670 -0.47(-0.57%)
Aug 12, 2020 84.04 84.06 81.69 82.42 301,997 -0.59(-0.71%)
Aug 11, 2020 84.20 85.17 82.82 83.01 606,801 +0.44(+0.53%)
Aug 10, 2020 80.24 82.61 80.24 82.57 482,784 +2.57(+3.21%)
Aug 07, 2020 79.09 80.05 78.96 80.00 389,877 +0.51(+0.64%)
Aug 06, 2020 79.62 79.99 79.12 79.50 299,424 -0.43(-0.54%)
Aug 05, 2020 77.72 80.02 77.72 79.92 462,140 +2.68(+3.47%)
Aug 04, 2020 76.55 77.65 76.55 77.24 354,583 +0.62(+0.81%)
Aug 03, 2020 75.49 76.80 74.45 76.62 469,769 +1.06(+1.40%)
Jul 31, 2020 76.54 76.54 74.63 75.56 513,684 -0.88(-1.15%)
Jul 30, 2020 76.06 77.05 75.80 76.44 407,669 -0.84(-1.09%)
Jul 29, 2020 78.32 78.32 76.50 77.28 399,651 -0.63(-0.81%)
Jul 28, 2020 77.71 78.69 77.39 77.91 370,317 +0.26(+0.33%)
Jul 27, 2020 78.78 78.78 77.35 77.66 421,283 -1.06(-1.34%)
Jul 24, 2020 79.58 80.39 78.49 78.71 387,181 -1.15(-1.44%)
Jul 23, 2020 80.29 81.28 79.51 79.86 396,064 -0.77(-0.96%)
Jul 22, 2020 78.98 80.70 78.79 80.63 337,331 +1.08(+1.36%)
Jul 21, 2020 78.88 80.29 78.88 79.55 651,606 +1.55(+1.98%)
Jul 20, 2020 78.60 78.67 77.47 78.00 313,210 -0.93(-1.18%)
Jul 17, 2020 79.02 79.48 78.40 78.93 218,373 +0.11(+0.13%)
Jul 16, 2020 79.35 79.43 78.27 78.83 355,690 -0.83(-1.04%)
Jul 15, 2020 78.53 79.99 78.53 79.66 513,630 +2.69(+3.50%)
Jul 14, 2020 75.52 77.03 74.93 76.96 377,563 +1.23(+1.63%)
Jul 13, 2020 76.86 77.98 75.56 75.73 680,780 -0.50(-0.66%)
Jul 10, 2020 74.52 76.31 74.38 76.23 489,835 +1.67(+2.24%)
Jul 09, 2020 77.37 77.37 74.50 74.56 405,006 -2.91(-3.75%)
Jul 08, 2020 77.34 78.17 76.67 77.47 385,790 +0.16(+0.21%)
Jul 07, 2020 79.39 79.56 77.31 77.31 445,033 -2.94(-3.67%)
Jul 06, 2020 80.58 80.61 79.01 80.25 598,800 +1.36(+1.73%)
Jul 02, 2020 80.03 80.79 78.75 78.88 696,388 +0.19(+0.25%)
Jul 01, 2020 79.59 80.98 78.58 78.69 304,019 -0.74(-0.93%)
Jun 30, 2020 79.83 79.85 78.48 79.43 552,944 -1.22(-1.51%)
Jun 29, 2020 77.76 80.64 77.31 80.64 444,753 +4.36(+5.71%)
Jun 26, 2020 77.15 77.59 75.85 76.28 492,739 -1.49(-1.91%)
Jun 25, 2020 76.21 77.80 75.83 77.77 977,425 +0.27(+0.35%)
Jun 24, 2020 79.92 80.05 77.03 77.49 739,587 -3.56(-4.39%)
Jun 23, 2020 82.56 82.81 80.56 81.05 416,545 -0.79(-0.97%)
Jun 22, 2020 80.75 82.00 80.14 81.84 338,982 +0.54(+0.66%)
Jun 19, 2020 84.65 84.65 80.97 81.30 626,500 -1.76(-2.11%)
Jun 18, 2020 82.63 83.96 82.18 83.06 340,429 -0.38(-0.45%)
Jun 17, 2020 84.84 84.84 83.17 83.44 289,206 -1.11(-1.32%)
Jun 16, 2020 87.22 87.23 83.44 84.55 573,757 +1.59(+1.91%)
Jun 15, 2020 79.52 83.64 78.91 82.96 631,736 +0.59(+0.72%)
Jun 12, 2020 84.21 84.21 80.19 82.37 568,090 +2.52(+3.15%)
Jun 11, 2020 82.42 83.89 79.71 79.85 1,275,702 -7.36(-8.44%)
Jun 10, 2020 89.03 89.45 86.61 87.21 691,422 -2.93(-3.25%)
Jun 09, 2020 91.71 91.71 89.76 90.14 602,639 -3.21(-3.44%)
Jun 08, 2020 93.95 93.95 92.16 93.36 1,135,801 +3.36(+3.73%)
Jun 05, 2020 90.46 92.31 89.50 90.00 862,933 +4.09(+4.77%)
Jun 04, 2020 85.21 86.48 84.52 85.91 711,639 +1.38(+1.64%)
Jun 03, 2020 81.53 84.73 81.39 84.52 637,023 +4.27(+5.32%)
Jun 02, 2020 80.82 80.82 79.78 80.26 456,115 +0.18(+0.22%)
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.