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 29, 2016	52.48	53.53	52.39	53.53	398,016	+1.19(+2.28%)
Jan 28, 2016	52.42	52.61	52.11	52.33	675,158	+0.16(+0.30%)
Jan 27, 2016	52.92	53.02	51.97	52.18	626,796	-1.34(-2.50%)
Jan 26, 2016	52.64	53.57	52.62	53.52	300,494	+0.91(+1.72%)
Jan 25, 2016	53.12	53.12	52.54	52.61	389,453	-0.61(-1.14%)
Jan 22, 2016	53.02	53.24	52.62	53.22	333,454	+0.84(+1.60%)
Jan 21, 2016	52.64	53.06	52.24	52.38	329,300	-0.21(-0.40%)
Jan 20, 2016	52.35	53.04	51.06	52.59	243,822	-0.41(-0.78%)
Jan 19, 2016	53.83	53.88	52.53	53.01	717,192	-0.34(-0.64%)
Jan 15, 2016	53.34	53.35	53.35	53.35	138,183	-1.01(-1.85%)
Jan 14, 2016	54.37	54.65	53.48	54.36	214,327	+0.20(+0.37%)
Jan 13, 2016	55.93	55.93	54.08	54.15	166,961	-1.52(-2.72%)
Jan 12, 2016	55.61	55.73	54.97	55.67	98,092	+0.45(+0.82%)
Jan 11, 2016	55.05	55.41	54.83	55.22	222,439	+0.21(+0.37%)
Jan 08, 2016	56.01	56.20	54.93	55.02	186,022	-0.79(-1.41%)
Jan 07, 2016	56.37	56.70	55.65	55.80	273,886	-1.37(-2.40%)
Jan 06, 2016	57.24	57.55	56.83	57.18	172,562	-0.66(-1.13%)
Jan 05, 2016	57.36	57.89	57.36	57.83	140,413	+0.71(+1.24%)

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.