Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

130.45 -0.68 (-0.52%)

Streaming Delayed Price Updated: 1:50 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	97.70	97.81	95.34	95.61	273,500	-1.77(-1.82%)
Feb 25, 2021	100.96	101.05	96.94	97.38	432,600	-3.89(-3.84%)
Feb 24, 2021	98.06	101.77	98.02	101.27	293,855	+3.18(+3.24%)
Feb 23, 2021	97.45	98.41	96.14	98.09	230,915	+0.10(+0.10%)
Feb 22, 2021	97.56	99.64	97.50	97.99	260,642	-1.02(-1.03%)
Feb 19, 2021	97.44	99.06	97.43	99.01	239,600	+2.21(+2.28%)
Feb 18, 2021	97.33	97.42	96.38	96.80	137,880	-1.30(-1.33%)
Feb 17, 2021	97.28	98.17	96.60	98.10	175,341	+0.45(+0.46%)
Feb 16, 2021	98.24	98.63	97.47	97.65	302,468	-0.26(-0.27%)
Feb 12, 2021	97.56	98.31	97.51	97.91	182,600	-0.28(-0.29%)
Feb 11, 2021	97.66	98.88	96.99	98.19	194,912	+0.57(+0.58%)
Feb 10, 2021	98.85	98.85	97.22	97.62	181,166	-0.61(-0.62%)
Feb 09, 2021	97.34	98.61	96.58	98.23	205,429	+0.83(+0.85%)
Feb 08, 2021	96.67	97.40	96.30	97.40	201,041	+1.41(+1.47%)
Feb 05, 2021	97.01	97.35	95.89	95.99	288,500	-0.37(-0.38%)
Feb 04, 2021	94.66	96.46	94.66	96.36	230,581	+1.86(+1.97%)
Feb 03, 2021	93.27	94.72	92.81	94.50	279,597	+1.38(+1.48%)
Feb 02, 2021	91.60	93.55	91.60	93.12	268,596	+2.51(+2.77%)

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.