Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

134.94 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		94.06	94.06	94.06	0	-0.55(-0.59%)
Dec 28, 2017	94.46	94.62	94.14	94.61	275,690	+0.39(+0.41%)
Dec 27, 2017	94.14	94.23	93.89	94.22	199,044	+0.23(+0.24%)
Dec 26, 2017	94.11	94.44	93.91	94.00	247,740	+0.06(+0.07%)
Dec 22, 2017	94.08	94.25	93.67	93.93	277,978	-0.11(-0.12%)
Dec 21, 2017	94.33	94.49	93.80	94.05	638,822	+0.06(+0.06%)
Dec 20, 2017	94.20	94.28	93.87	93.98	416,114	+0.18(+0.19%)
Dec 19, 2017	94.53	94.53	93.73	93.81	364,510	-0.23(-0.24%)
Dec 18, 2017	94.35	94.58	93.72	94.03	491,265	+0.28(+0.30%)
Dec 15, 2017	92.79	94.01	92.66	93.76	439,167	+1.49(+1.62%)
Dec 14, 2017	92.71	93.06	92.18	92.26	331,441	-0.23(-0.25%)
Dec 13, 2017	91.94	93.07	91.94	92.50	300,284	+0.52(+0.56%)
Dec 12, 2017	91.65	92.29	91.64	91.98	331,001	+0.33(+0.36%)
Dec 11, 2017	92.46	92.46	91.48	91.65	2,403,259	-0.62(-0.67%)
Dec 08, 2017	92.34	92.44	91.91	92.27	269,817	+0.14(+0.15%)
Dec 07, 2017	91.53	92.34	91.43	92.13	333,399	+0.70(+0.77%)
Dec 06, 2017	90.66	91.80	90.65	91.42	284,099	+0.77(+0.85%)
Dec 05, 2017	91.01	91.63	90.65	90.65	250,394	-0.73(-0.80%)
Dec 04, 2017	92.03	92.44	91.35	91.38	385,722	-0.04(-0.05%)

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.