Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

135.50 +0.56 (+0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	63.33	63.80	63.12	63.69	309,561	+0.26(+0.41%)
Jul 28, 2016	63.90	63.90	63.18	63.43	143,986	-0.44(-0.69%)
Jul 27, 2016	63.94	64.15	63.57	63.86	660,208	+0.28(+0.43%)
Jul 26, 2016	63.09	63.62	63.09	63.59	436,106	+0.70(+1.11%)
Jul 25, 2016	63.07	63.07	62.72	62.89	127,704	-0.19(-0.30%)
Jul 22, 2016	62.89	63.14	62.47	63.08	128,056	+0.13(+0.20%)
Jul 21, 2016	63.51	63.59	62.76	62.95	70,203	-0.51(-0.80%)
Jul 20, 2016	63.32	63.57	63.14	63.46	185,682	+0.29(+0.46%)
Jul 19, 2016	62.92	63.66	62.77	63.17	355,554	+0.27(+0.43%)
Jul 18, 2016	63.03	63.12	62.84	62.90	87,950	-0.09(-0.14%)
Jul 15, 2016	62.98	63.11	62.87	62.99	896,955	+0.16(+0.25%)
Jul 14, 2016	63.05	63.11	62.81	62.83	351,617	+0.13(+0.21%)
Jul 13, 2016	62.62	62.96	62.60	62.70	68,932	-0.08(-0.13%)
Jul 12, 2016	62.96	63.09	62.60	62.78	103,980	+0.13(+0.21%)
Jul 11, 2016	62.45	62.91	62.43	62.64	81,951	+0.45(+0.73%)
Jul 08, 2016	61.44	62.23	60.96	62.19	63,735	+1.23(+2.02%)
Jul 07, 2016	61.05	61.32	60.69	60.96	56,282	-0.07(-0.12%)
Jul 06, 2016	60.55	61.05	60.15	61.04	141,534	+0.36(+0.59%)
Jul 05, 2016	61.34	61.34	60.45	60.68	69,709	-0.88(-1.42%)

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.