Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

129.53 +0.52 (+0.40%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	110.53	110.59	109.78	110.30	98,535	-0.29(-0.26%)
May 27, 2021	108.84	110.66	108.84	110.59	342,441	+2.96(+2.75%)
May 26, 2021	107.02	107.67	107.02	107.63	110,019	+0.53(+0.49%)
May 25, 2021	107.17	108.21	106.98	107.10	122,652	-0.11(-0.10%)
May 24, 2021	106.44	107.54	106.36	107.21	84,005	+1.13(+1.07%)
May 21, 2021	106.20	107.10	105.76	106.08	89,951	+0.89(+0.85%)
May 20, 2021	104.24	105.43	104.10	105.19	87,300	+1.04(+1.00%)
May 19, 2021	103.35	104.17	102.46	104.15	466,629	-0.50(-0.48%)
May 18, 2021	105.60	106.20	104.65	104.65	164,213	-1.35(-1.27%)
May 17, 2021	105.51	106.01	104.77	106.00	164,534	+0.03(+0.03%)
May 14, 2021	104.69	106.18	104.23	105.97	147,700	+2.12(+2.04%)
May 13, 2021	102.48	104.56	102.48	103.85	192,154	+1.61(+1.57%)
May 12, 2021	104.51	105.55	102.29	102.24	280,867	-3.12(-2.96%)
May 11, 2021	104.81	105.99	103.94	105.36	223,015	-1.20(-1.13%)
May 10, 2021	108.35	108.66	106.53	106.56	198,368	-1.06(-0.98%)
May 07, 2021	105.68	107.85	105.59	107.62	171,579	+1.64(+1.55%)
May 06, 2021	105.28	106.02	104.76	105.98	278,709	+0.73(+0.69%)
May 05, 2021	105.86	106.08	104.84	105.25	130,700	-1.06(-1.00%)
May 04, 2021	106.47	107.04	104.84	106.31	102,370	-0.64(-0.60%)

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.