Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

131.43 +0.30 (+0.23%)

Streaming Delayed Price Updated: 9:50 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	99.03	101.13		101.13	326,395	+1.44(+1.44%)
Jan 28, 2022	98.58	99.69	96.83	99.69	340,971	+0.87(+0.88%)
Jan 27, 2022	101.59	102.45	98.31	98.82	381,414	-1.95(-1.94%)
Jan 26, 2022	103.29	103.60	99.81	100.77	310,925	-1.85(-1.80%)
Jan 25, 2022	100.91	103.23	99.71	102.62	326,828	-0.30(-0.29%)
Jan 24, 2022	100.51	103.10	98.62	102.92	619,437	+0.70(+0.68%)
Jan 21, 2022	103.51	104.36	101.98	102.22	231,046	-1.99(-1.91%)
Jan 20, 2022	105.42	106.98	104.09	104.21	214,318	-1.09(-1.04%)
Jan 19, 2022	106.56	107.00	105.25	105.30	171,169	-1.39(-1.30%)
Jan 18, 2022	107.35	107.58	106.28	106.69	246,597	-1.39(-1.29%)
Jan 14, 2022				108.08	0	+0.89(+0.83%)
Jan 13, 2022	107.05	108.50	106.79	107.19	260,628	+0.51(+0.48%)
Jan 12, 2022	106.85	107.66	106.47	106.68	176,070	+0.04(+0.04%)
Jan 11, 2022	105.74	106.75	105.01	106.64	193,175	+1.22(+1.16%)
Jan 10, 2022	105.96	106.51	104.51	105.42	189,607	-0.99(-0.93%)
Jan 07, 2022	105.52	107.36	105.52	106.41	182,333	+0.87(+0.82%)
Jan 06, 2022	105.32	106.26	104.80	105.54	173,058	+0.35(+0.33%)
Jan 05, 2022	106.69	107.36	105.12	105.19	309,642	-1.07(-1.01%)
Jan 04, 2022	104.46	106.40	104.44	106.26	273,605	+2.51(+2.42%)

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.