Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

131.50 +0.37 (+0.28%)

Streaming Delayed Price Updated: 9:48 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.25	23.28	22.88	22.96	78,698	-0.22(-0.94%)
Jan 28, 2010	23.53	23.53	22.93	23.17	107,406	-0.30(-1.29%)
Jan 27, 2010	23.18	23.49	23.06	23.48	77,882	+0.24(+1.03%)
Jan 26, 2010	23.25	23.39	23.03	23.24	66,360	-0.04(-0.17%)
Jan 25, 2010	23.50	23.50	23.17	23.28	55,600	+0.05(+0.19%)
Jan 22, 2010	23.58	23.74	23.23	23.23	186,820	-0.42(-1.76%)
Jan 21, 2010	24.21	24.25	23.63	23.65	96,989	-0.54(-2.24%)
Jan 20, 2010	24.55	24.63	23.93	24.19	113,912	-0.33(-1.37%)
Jan 19, 2010	24.38	24.60	24.25	24.53	95,071	+0.20(+0.84%)
Jan 15, 2010	24.63	24.32	24.32	24.32	78,229	-0.30(-1.21%)
Jan 14, 2010	24.43	24.65	24.34	24.62	85,763	+0.16(+0.67%)
Jan 13, 2010	24.22	24.49	24.20	24.46	66,751	+0.30(+1.26%)
Jan 12, 2010	24.21	24.28	24.04	24.16	358,338	-0.23(-0.93%)
Jan 11, 2010	24.28	24.38	24.16	24.38	158,576	+0.19(+0.79%)
Jan 08, 2010	24.04	24.19	23.97	24.19	117,821	+0.14(+0.56%)
Jan 07, 2010	23.97	24.11	23.81	24.06	103,724	+0.06(+0.26%)
Jan 06, 2010	23.73	24.02	23.71	23.99	138,459	+0.21(+0.89%)
Jan 05, 2010	23.67	23.79	23.56	23.78	146,514	+0.14(+0.57%)

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.