Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

129.53 +0.52 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 108.18 109.94 108.15 109.53 149,948 +1.00(+0.92%)
Jun 29, 2021 110.24 110.80 108.51 108.53 150,030 -1.44(-1.31%)
Jun 28, 2021 111.59 111.59 109.57 109.97 98,423 -2.04(-1.82%)
Jun 25, 2021 111.64 112.43 111.64 112.01 110,223 +0.64(+0.57%)
Jun 24, 2021 110.56 111.41 110.19 111.37 85,065 +1.14(+1.03%)
Jun 23, 2021 110.77 110.83 110.17 110.23 92,051 -0.32(-0.29%)
Jun 22, 2021 110.47 110.86 109.55 110.55 96,115 -0.27(-0.24%)
Jun 21, 2021 108.29 110.85 108.29 110.82 142,153 +2.62(+2.42%)
Jun 18, 2021 108.18 109.00 107.92 108.20 120,758 -1.15(-1.05%)
Jun 17, 2021 110.35 110.97 108.48 109.35 111,776 -1.40(-1.26%)
Jun 16, 2021 111.64 111.98 110.51 110.75 80,812 -1.07(-0.96%)
Jun 15, 2021 111.27 112.20 111.27 111.82 108,105 +0.58(+0.52%)
Jun 14, 2021 111.61 111.75 110.81 111.24 239,659 -0.35(-0.31%)
Jun 11, 2021 111.40 111.88 110.94 111.59 77,677 +0.46(+0.41%)
Jun 10, 2021 112.24 112.58 111.09 111.13 66,700 -0.36(-0.32%)
Jun 09, 2021 112.63 112.91 111.49 111.49 129,278 -1.41(-1.25%)
Jun 08, 2021 112.36 113.13 111.92 112.90 171,526 +0.73(+0.65%)
Jun 07, 2021 112.35 112.35 111.42 112.17 116,154 +0.27(+0.24%)
Jun 04, 2021 111.20 112.06 111.20 111.90 102,845 +0.92(+0.83%)
Jun 03, 2021 111.14 111.52 110.34 110.98 132,638 -0.54(-0.48%)
Jun 02, 2021 111.29 111.89 111.05 111.52 695,080 +0.08(+0.07%)
Jun 01, 2021 110.80 111.71 110.80 111.44 142,697 +1.14(+1.03%)
May 28, 2021 110.53 110.59 109.78 110.30 98,535 -0.29(-0.26%)
May 27, 2021 108.84 110.66 108.84 110.59 342,441 +2.96(+2.75%)
May 26, 2021 107.02 107.67 107.02 107.63 110,019 +0.53(+0.49%)
May 25, 2021 107.17 108.21 106.98 107.10 122,652 -0.11(-0.10%)
May 24, 2021 106.44 107.54 106.36 107.21 84,005 +1.13(+1.07%)
May 21, 2021 106.20 107.10 105.76 106.08 89,951 +0.89(+0.85%)
May 20, 2021 104.24 105.43 104.10 105.19 87,300 +1.04(+1.00%)
May 19, 2021 103.35 104.17 102.46 104.15 466,629 -0.50(-0.48%)
May 18, 2021 105.60 106.20 104.65 104.65 164,213 -1.35(-1.27%)
May 17, 2021 105.51 106.01 104.77 106.00 164,534 +0.03(+0.03%)
May 14, 2021 104.69 106.18 104.23 105.97 147,700 +2.12(+2.04%)
May 13, 2021 102.48 104.56 102.48 103.85 192,154 +1.61(+1.57%)
May 12, 2021 104.51 105.55 102.29 102.24 280,867 -3.12(-2.96%)
May 11, 2021 104.81 105.99 103.94 105.36 223,015 -1.20(-1.13%)
May 10, 2021 108.35 108.66 106.53 106.56 198,368 -1.06(-0.98%)
May 07, 2021 105.68 107.85 105.59 107.62 171,579 +1.64(+1.55%)
May 06, 2021 105.28 106.02 104.76 105.98 278,709 +0.73(+0.69%)
May 05, 2021 105.86 106.08 104.84 105.25 130,700 -1.06(-1.00%)
May 04, 2021 106.47 107.04 104.84 106.31 102,370 -0.64(-0.60%)
May 03, 2021 106.69 107.36 106.29 106.95 88,842 +0.51(+0.48%)
Apr 30, 2021 105.95 106.91 105.85 106.44 58,800 -0.25(-0.23%)
Apr 29, 2021 106.43 107.00 105.91 106.69 146,114 +0.71(+0.67%)
Apr 28, 2021 106.11 106.21 105.45 105.98 170,052 -0.50(-0.47%)
Apr 27, 2021 106.17 106.87 105.68 106.48 139,938 +0.49(+0.46%)
Apr 26, 2021 105.72 106.61 105.72 105.99 89,839 +0.51(+0.48%)
Apr 23, 2021 104.10 105.54 103.86 105.48 116,200 +1.29(+1.24%)
Apr 22, 2021 104.49 105.74 103.97 104.19 94,207 -0.37(-0.35%)
Apr 21, 2021 103.01 104.63 102.45 104.56 212,348 +1.38(+1.34%)
Apr 20, 2021 104.84 104.84 102.32 103.18 148,903 -2.08(-1.98%)
Apr 19, 2021 105.66 105.66 104.70 105.26 140,994 -0.72(-0.68%)
Apr 16, 2021 106.19 106.55 105.21 105.98 126,200 +0.07(+0.07%)
Apr 15, 2021 106.36 106.49 105.37 105.91 96,112 -0.19(-0.18%)
Apr 14, 2021 105.57 107.08 105.57 106.10 200,371 +0.39(+0.37%)
Apr 13, 2021 105.46 106.05 104.60 105.71 136,429 -0.35(-0.33%)
Apr 12, 2021 105.79 106.06 105.00 106.06 207,203 +0.27(+0.26%)
Apr 09, 2021 105.41 105.88 105.05 105.79 142,500 -0.01(-0.01%)
Apr 08, 2021 105.01 105.83 104.30 105.80 92,222 +0.81(+0.77%)
Apr 07, 2021 105.32 105.79 104.49 104.99 94,602 -0.50(-0.47%)
Apr 06, 2021 105.91 106.06 105.42 105.49 79,250 -0.56(-0.53%)
Apr 05, 2021 105.16 106.24 105.16 106.05 138,019 +1.61(+1.54%)
Apr 01, 2021 104.13 104.75 104.05 104.44 156,800 +0.33(+0.32%)
Mar 31, 2021 104.43 104.79 103.84 104.11 122,773 +0.27(+0.26%)
Mar 30, 2021 103.07 104.13 102.80 103.84 128,275 +0.66(+0.64%)
Mar 29, 2021 103.39 104.37 102.83 103.18 153,238 +0.54(+0.53%)
Mar 26, 2021 102.99 103.10 101.17 102.64 118,500 +0.36(+0.35%)
Mar 25, 2021 99.43 102.46 98.21 102.28 167,675 +2.03(+2.02%)
Mar 24, 2021 101.19 103.22 100.25 100.25 237,564 -0.12(-0.12%)
Mar 23, 2021 102.70 103.11 100.12 100.37 220,551 -2.75(-2.67%)
Mar 22, 2021 103.99 104.18 102.75 103.12 327,458 -0.85(-0.82%)
Mar 19, 2021 104.14 104.52 102.06 103.97 164,500 -0.17(-0.16%)
Mar 18, 2021 105.63 106.62 103.86 104.14 199,890 -1.67(-1.58%)
Mar 17, 2021 103.95 105.87 103.73 105.81 232,837 +1.93(+1.86%)
Mar 16, 2021 105.83 105.83 103.69 103.88 190,007 -2.18(-2.06%)
Mar 15, 2021 106.17 107.30 105.05 106.06 632,939 +0.50(+0.47%)
Mar 12, 2021 102.76 105.68 102.76 105.56 368,600 +2.85(+2.77%)
Mar 11, 2021 102.00 103.73 101.41 102.71 262,335 +1.44(+1.42%)
Mar 10, 2021 99.06 101.90 99.06 101.27 236,275 +2.70(+2.74%)
Mar 09, 2021 99.13 100.00 98.18 98.57 166,153 +0.17(+0.17%)
Mar 08, 2021 98.87 100.22 98.40 98.40 203,783 +0.35(+0.36%)
Mar 05, 2021 98.12 98.35 94.13 98.05 210,800 +1.13(+1.17%)
Mar 04, 2021 99.21 100.11 95.04 96.92 358,601 -1.86(-1.88%)
Mar 03, 2021 98.46 100.68 98.46 98.78 187,570 +0.32(+0.33%)
Mar 02, 2021 98.72 99.30 98.27 98.46 132,593 -0.35(-0.35%)
Mar 01, 2021 97.50 99.41 97.20 98.81 271,988 +3.20(+3.35%)
Feb 26, 2021 97.70 97.81 95.34 95.61 273,500 -1.77(-1.82%)
Feb 25, 2021 100.96 101.05 96.94 97.38 432,600 -3.89(-3.84%)
Feb 24, 2021 98.06 101.77 98.02 101.27 293,855 +3.18(+3.24%)
Feb 23, 2021 97.45 98.41 96.14 98.09 230,915 +0.10(+0.10%)
Feb 22, 2021 97.56 99.64 97.50 97.99 260,642 -1.02(-1.03%)
Feb 19, 2021 97.44 99.06 97.43 99.01 239,600 +2.21(+2.28%)
Feb 18, 2021 97.33 97.42 96.38 96.80 137,880 -1.30(-1.33%)
Feb 17, 2021 97.28 98.17 96.60 98.10 175,341 +0.45(+0.46%)
Feb 16, 2021 98.24 98.63 97.47 97.65 302,468 -0.26(-0.27%)
Feb 12, 2021 97.56 98.31 97.51 97.91 182,600 -0.28(-0.29%)
Feb 11, 2021 97.66 98.88 96.99 98.19 194,912 +0.57(+0.58%)
Feb 10, 2021 98.85 98.85 97.22 97.62 181,166 -0.61(-0.62%)
Feb 09, 2021 97.34 98.61 96.58 98.23 205,429 +0.83(+0.85%)
Feb 08, 2021 96.67 97.40 96.30 97.40 201,041 +1.41(+1.47%)
Feb 05, 2021 97.01 97.35 95.89 95.99 288,500 -0.37(-0.38%)
Feb 04, 2021 94.66 96.46 94.66 96.36 230,581 +1.86(+1.97%)
Feb 03, 2021 93.27 94.72 92.81 94.50 279,597 +1.38(+1.48%)
Feb 02, 2021 91.60 93.55 91.60 93.12 268,596 +2.51(+2.77%)
Feb 01, 2021 89.91 91.01 89.19 90.61 278,588 +1.53(+1.72%)
Jan 29, 2021 90.42 90.92 88.90 89.08 318,400 -1.73(-1.91%)
Jan 28, 2021 90.18 91.98 90.18 90.81 242,687 +0.86(+0.96%)
Jan 27, 2021 91.04 92.00 89.46 89.95 850,955 -2.28(-2.47%)
Jan 26, 2021 94.05 95.16 92.22 92.23 210,452 -1.07(-1.15%)
Jan 25, 2021 93.61 94.21 92.30 93.30 702,429 -0.65(-0.69%)
Jan 22, 2021 93.50 94.28 93.09 93.95 235,800 +0.08(+0.09%)
Jan 21, 2021 95.16 95.29 93.72 93.87 314,742 -1.46(-1.53%)
Jan 20, 2021 96.20 96.20 95.28 95.33 229,687 +0.08(+0.08%)
Jan 19, 2021 95.00 95.94 94.94 95.25 313,081 +0.95(+1.01%)
Jan 15, 2021 96.36 96.36 94.16 94.30 227,800 -1.95(-2.03%)
Jan 14, 2021 95.34 97.46 95.34 96.25 384,402 +1.63(+1.72%)
Jan 13, 2021 94.63 95.02 94.00 94.62 245,268 -0.34(-0.36%)
Jan 12, 2021 93.40 95.13 93.26 94.96 206,731 +1.59(+1.70%)
Jan 11, 2021 92.14 93.55 91.95 93.37 342,592 +0.05(+0.05%)
Jan 08, 2021 94.20 94.20 92.26 93.32 276,100 -0.34(-0.36%)
Jan 07, 2021 93.99 94.69 93.60 93.66 296,075 -0.18(-0.19%)
Jan 06, 2021 92.89 94.97 92.23 93.84 372,107 +0.95(+1.02%)
Jan 05, 2021 90.71 93.38 90.71 92.89 272,168 +2.07(+2.28%)
Jan 04, 2021 94.64 94.64 90.44 90.82 927,695 -3.90(-4.12%)
Dec 31, 2020 94.72 94.72 94.72 242,453 -0.04(-0.04%)
Dec 30, 2020 93.98 95.25 93.98 94.76 242,453 +0.88(+0.94%)
Dec 29, 2020 94.78 95.16 93.31 93.88 229,492 -0.46(-0.49%)
Dec 28, 2020 94.75 95.23 94.25 94.34 195,580 +0.15(+0.16%)
Dec 24, 2020 94.86 94.86 93.75 94.19 123,500 -0.62(-0.65%)
Dec 23, 2020 93.25 95.44 93.25 94.81 235,178 +1.62(+1.74%)
Dec 22, 2020 93.62 94.00 92.99 93.19 227,632 -0.30(-0.32%)
Dec 21, 2020 91.94 93.85 91.79 93.49 344,563 -0.71(-0.75%)
Dec 18, 2020 93.92 94.34 93.47 94.20 180,700 +0.36(+0.38%)
Dec 17, 2020 94.42 94.72 93.75 93.84 178,927 -0.46(-0.49%)
Dec 16, 2020 95.74 95.74 94.12 94.30 147,473 -1.15(-1.20%)
Dec 15, 2020 95.00 95.85 94.19 95.45 209,729 +0.84(+0.89%)
Dec 14, 2020 96.46 96.87 94.58 94.61 262,952 -1.62(-1.68%)
Dec 11, 2020 95.44 96.65 95.40 96.23 174,800 +0.09(+0.09%)
Dec 10, 2020 95.69 96.75 95.52 96.14 137,458 -0.28(-0.29%)
Dec 09, 2020 97.54 97.57 95.51 96.42 208,161 -0.52(-0.54%)
Dec 08, 2020 96.45 97.18 96.05 96.94 197,104 +0.45(+0.47%)
Dec 07, 2020 96.87 97.00 96.10 96.49 284,220 -0.11(-0.11%)
Dec 04, 2020 96.40 96.78 95.91 96.60 491,600 +1.06(+1.11%)
Dec 03, 2020 94.48 96.62 94.27 95.54 455,260 +1.57(+1.67%)
Dec 02, 2020 92.58 94.35 92.27 93.97 218,872 +0.88(+0.95%)
Dec 01, 2020 93.56 94.27 93.00 93.09 198,860 +0.69(+0.74%)
Nov 30, 2020 94.03 94.38 91.92 92.41 278,744 -2.26(-2.39%)
Nov 27, 2020 95.53 95.53 94.28 94.67 157,400 -0.52(-0.55%)
Nov 25, 2020 95.12 95.78 94.26 95.19 205,000 -0.59(-0.62%)
Nov 24, 2020 94.78 96.12 94.73 95.78 440,316 +2.31(+2.48%)
Nov 23, 2020 92.00 93.96 92.00 93.47 215,352 +2.40(+2.64%)
Nov 20, 2020 92.50 92.65 90.88 91.06 261,800 -1.69(-1.82%)
Nov 19, 2020 91.83 92.83 91.14 92.75 342,264 +0.45(+0.49%)
Nov 18, 2020 93.56 94.14 92.30 92.30 421,246 -0.28(-0.30%)
Nov 17, 2020 91.08 92.95 90.56 92.58 715,184 +0.67(+0.73%)
Nov 16, 2020 91.25 92.23 90.69 91.90 685,994 +2.53(+2.83%)
Nov 13, 2020 86.89 89.47 86.89 89.37 290,000 +2.84(+3.28%)
Nov 12, 2020 86.83 87.53 85.96 86.53 371,048 -1.09(-1.25%)
Nov 11, 2020 89.47 89.71 87.13 87.63 586,500 -1.59(-1.79%)
Nov 10, 2020 87.05 89.44 87.05 89.22 557,760 +2.88(+3.34%)
Nov 09, 2020 85.70 87.77 85.35 86.34 879,848 +5.61(+6.95%)
Nov 06, 2020 80.68 81.12 80.26 80.73 245,000 -0.06(-0.07%)
Nov 05, 2020 80.39 81.64 80.29 80.80 710,054 +0.92(+1.16%)
Nov 04, 2020 80.03 81.73 79.44 79.87 544,204 -0.03(-0.04%)
Nov 03, 2020 78.45 80.41 78.45 79.91 653,860 +2.47(+3.18%)
Nov 02, 2020 76.41 77.81 75.88 77.44 345,426 +1.92(+2.55%)
Oct 30, 2020 75.02 76.00 74.39 75.52 362,200 -0.12(-0.17%)
Oct 29, 2020 74.75 76.04 74.50 75.64 455,060 +0.92(+1.22%)
Oct 28, 2020 76.22 77.05 74.65 74.72 622,782 -2.97(-3.82%)
Oct 27, 2020 79.87 79.87 77.69 77.69 400,074 -2.52(-3.14%)
Oct 26, 2020 81.19 81.53 79.41 80.22 381,602 -2.20(-2.67%)
Oct 23, 2020 82.33 82.69 81.92 82.42 195,800 +0.41(+0.50%)
Oct 22, 2020 80.39 82.16 80.39 82.00 259,548 +1.61(+2.01%)
Oct 21, 2020 81.64 81.64 80.39 80.39 318,760 -1.27(-1.56%)
Oct 20, 2020 82.27 82.84 81.50 81.67 277,922 -0.52(-0.63%)
Oct 19, 2020 82.98 83.75 81.90 82.18 263,166 -0.60(-0.72%)
Oct 16, 2020 82.77 83.44 82.62 82.78 319,800 +0.61(+0.74%)
Oct 15, 2020 80.92 82.17 80.80 82.17 219,228 +0.38(+0.46%)
Oct 14, 2020 81.24 82.59 81.18 81.79 635,774 +0.45(+0.55%)
Oct 13, 2020 81.85 81.95 80.83 81.34 311,084 -1.08(-1.31%)
Oct 12, 2020 82.28 82.72 81.81 82.42 275,276 +0.30(+0.36%)
Oct 09, 2020 83.04 83.30 82.07 82.12 277,000 -0.59(-0.72%)
Oct 08, 2020 81.65 82.72 81.38 82.72 214,696 +1.38(+1.70%)
Oct 07, 2020 80.36 81.61 80.36 81.34 245,668 +1.75(+2.19%)
Oct 06, 2020 81.26 82.03 79.59 79.59 286,954 -1.50(-1.84%)
Oct 05, 2020 80.97 81.66 80.67 81.09 233,392 +0.65(+0.81%)
Oct 02, 2020 77.86 80.66 77.86 80.44 364,200 +0.84(+1.06%)
Oct 01, 2020 79.45 80.80 78.98 79.59 329,556 +0.39(+0.49%)
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%)
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.