Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

130.50 -0.63 (-0.48%)

Streaming Delayed Price Updated: 2:40 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.80	25.14	24.80	25.09	36,904	+0.36(+1.46%)
Jan 30, 2007	24.61	24.74	24.61	24.73	37,567	+0.14(+0.55%)
Jan 29, 2007	24.54	24.61	24.49	24.59	31,601	+0.05(+0.22%)
Jan 26, 2007	24.66	24.67	24.39	24.54	52,595	-0.09(-0.39%)
Jan 25, 2007	25.05	25.05	24.60	24.63	39,335	-0.31(-1.23%)
Jan 24, 2007	24.83	24.94	24.72	24.94	72,704	+0.09(+0.36%)
Jan 23, 2007	24.41	24.95	24.37	24.85	280,433	+0.59(+2.42%)
Jan 22, 2007	24.57	24.57	24.21	24.26	36,462	-0.37(-1.51%)
Jan 19, 2007	24.53	24.63	24.49	24.63	65,854	+0.14(+0.59%)
Jan 18, 2007	24.68	24.71	24.44	24.49	77,566	-0.26(-1.04%)
Jan 17, 2007	24.75	24.82	24.66	24.74	61,213	+0.01(+0.04%)
Jan 16, 2007	24.80	24.85	24.69	24.73	81,323	+0.08(+0.31%)
Jan 12, 2007	24.68	24.69	24.55	24.66	60,992	-0.01(-0.04%)
Jan 11, 2007	24.49	24.73	24.48	24.67	148,724	+0.18(+0.72%)
Jan 10, 2007	24.25	24.49	24.20	24.49	56,351	+0.19(+0.76%)
Jan 09, 2007	24.39	24.41	24.16	24.30	14,806	-0.02(-0.09%)
Jan 08, 2007	24.12	24.34	24.01	24.33	45,523	+0.27(+1.11%)
Jan 05, 2007	24.13	24.14	23.97	24.06	16,132	-0.11(-0.47%)
Jan 04, 2007	24.13	24.21	24.00	24.17	108,062	-0.03(-0.11%)

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.