Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

131.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	70.42	70.53	69.65	70.47	470,303	+0.06(+0.09%)
Jan 30, 2017	70.92	70.92	69.97	70.41	625,652	-0.54(-0.77%)
Jan 27, 2017	70.87	71.53	70.77	70.95	373,009	+0.17(+0.24%)
Jan 26, 2017	70.53	70.95	70.33	70.78	601,148	+0.10(+0.14%)
Jan 25, 2017	70.78	70.90	70.21	70.68	861,894	+0.14(+0.20%)
Jan 24, 2017	69.81	70.68	69.55	70.53	436,620	+0.63(+0.90%)
Jan 23, 2017	70.28	70.47	69.46	69.91	418,227	-0.37(-0.52%)
Jan 20, 2017	70.77	70.83	70.02	70.27	495,875	-0.28(-0.40%)
Jan 19, 2017	70.27	70.73	69.88	70.55	2,628,182	+0.58(+0.83%)
Jan 18, 2017	69.75	70.11	69.44	69.97	259,084	+0.33(+0.47%)
Jan 17, 2017	70.39	70.39	69.53	69.64	472,837	-0.85(-1.21%)
Jan 13, 2017		70.50	70.50	70.50	0	+0.29(+0.41%)
Jan 12, 2017	70.53	70.71	69.39	70.21	495,358	-0.38(-0.53%)
Jan 11, 2017	70.74	70.75	70.16	70.58	513,478	-0.06(-0.08%)
Jan 10, 2017	70.52	71.00	70.41	70.64	576,089	+0.12(+0.17%)
Jan 09, 2017	71.09	71.09	70.42	70.53	395,067	-0.57(-0.81%)
Jan 06, 2017	70.97	71.30	70.75	71.10	428,104	+0.21(+0.29%)
Jan 05, 2017	70.93	71.53	70.48	70.89	502,432	-0.06(-0.08%)
Jan 04, 2017	70.77	70.99	70.62	70.95	423,440	+0.48(+0.68%)

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.