Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

132.19 +0.34 (+0.26%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 115.23 115.78 113.42 113.85 347,400 -2.28(-1.96%)
Jan 30, 2020 114.73 116.19 114.63 116.12 505,686 +0.07(+0.06%)
Jan 29, 2020 116.87 116.92 115.78 116.06 217,782 +0.06(+0.05%)
Jan 28, 2020 115.03 116.49 114.52 116.00 461,386 +0.97(+0.85%)
Jan 27, 2020 113.86 115.65 113.78 115.03 292,898 -0.86(-0.75%)
Jan 24, 2020 116.11 116.31 114.58 115.89 389,600 +0.27(+0.23%)
Jan 23, 2020 114.22 115.83 114.04 115.62 373,478 +1.17(+1.02%)
Jan 22, 2020 115.08 115.42 114.04 114.45 614,480 -0.74(-0.65%)
Jan 21, 2020 115.51 116.29 113.75 115.19 557,614 -0.91(-0.78%)
Jan 17, 2020 117.02 117.09 116.03 116.11 296,400 -0.66(-0.56%)
Jan 16, 2020 115.81 116.76 115.81 116.76 241,890 +1.32(+1.14%)
Jan 15, 2020 115.17 116.08 115.17 115.44 225,042 +0.26(+0.23%)
Jan 14, 2020 115.11 115.70 114.53 115.18 165,184 -0.03(-0.03%)
Jan 13, 2020 114.64 115.47 114.61 115.22 270,524 +0.93(+0.81%)
Jan 10, 2020 115.89 115.89 114.16 114.28 239,000 -1.48(-1.28%)
Jan 09, 2020 115.37 116.19 114.97 115.77 326,114 +0.87(+0.76%)
Jan 08, 2020 115.94 115.94 114.80 114.89 569,362 -0.77(-0.67%)
Jan 07, 2020 115.19 116.01 114.38 115.67 574,240 +0.52(+0.45%)
Jan 06, 2020 115.48 115.50 114.36 115.14 948,530 +0.16(+0.13%)
Jan 03, 2020 114.47 115.05 113.26 114.99 598,200 +1.30(+1.14%)
Jan 02, 2020 111.53 113.69 111.53 113.69 402,350 +2.65(+2.39%)
Dec 31, 2019 111.12 111.60 110.75 111.04 676,400 -0.48(-0.43%)
Dec 30, 2019 111.80 112.02 111.17 111.53 402,388 -0.63(-0.56%)
Dec 27, 2019 112.60 112.69 112.09 112.16 662,200 -0.30(-0.26%)
Dec 26, 2019 112.55 112.70 112.08 112.45 495,204 -0.10(-0.09%)
Dec 24, 2019 113.29 113.50 112.55 112.55 135,400 -0.67(-0.59%)
Dec 23, 2019 112.73 113.54 112.73 113.22 499,702 +1.22(+1.08%)
Dec 20, 2019 112.22 112.36 111.58 112.00 235,200 +0.41(+0.36%)
Dec 19, 2019 111.07 111.66 110.88 111.59 267,262 +0.67(+0.60%)
Dec 18, 2019 111.62 111.78 110.89 110.92 230,542 -0.70(-0.62%)
Dec 17, 2019 112.03 112.06 111.12 111.62 420,398 -0.77(-0.68%)
Dec 16, 2019 112.89 113.19 112.33 112.39 1,851,884 -1.36(-1.20%)
Dec 13, 2019 114.06 114.70 113.57 113.75 184,200 -0.31(-0.27%)
Dec 12, 2019 113.91 114.60 113.69 114.06 438,340 +0.06(+0.05%)
Dec 11, 2019 113.00 114.00 112.66 114.00 428,026 +0.73(+0.65%)
Dec 10, 2019 113.44 113.81 113.21 113.27 155,266 -0.26(-0.23%)
Dec 09, 2019 114.31 114.31 113.46 113.53 160,398 -0.81(-0.71%)
Dec 06, 2019 113.66 114.56 113.66 114.34 390,400 +1.22(+1.08%)
Dec 05, 2019 113.50 113.50 112.80 113.12 199,812 +0.08(+0.07%)
Dec 04, 2019 113.08 114.20 113.00 113.04 507,718 +0.18(+0.16%)
Dec 03, 2019 112.02 113.08 112.02 112.86 515,266 -0.37(-0.33%)
Dec 02, 2019 115.81 115.89 113.23 113.23 199,632 -2.54(-2.19%)
Nov 29, 2019 116.22 116.22 115.70 115.77 78,800 -0.47(-0.40%)
Nov 27, 2019 116.37 116.37 115.72 116.24 344,200 -0.17(-0.14%)
Nov 26, 2019 116.03 116.67 115.84 116.41 408,582 +0.56(+0.49%)
Nov 25, 2019 115.97 116.23 115.55 115.84 283,646 +0.25(+0.22%)
Nov 22, 2019 115.92 115.97 114.95 115.59 128,200 +0.23(+0.20%)
Nov 21, 2019 116.37 116.37 115.30 115.36 148,792 -1.05(-0.90%)
Nov 20, 2019 115.94 116.79 115.83 116.40 196,286 +0.12(+0.11%)
Nov 19, 2019 117.28 117.28 116.18 116.28 239,210 -0.42(-0.36%)
Nov 18, 2019 117.00 117.10 116.50 116.69 284,050 -0.15(-0.13%)
Nov 15, 2019 116.27 117.13 116.08 116.84 233,800 +1.03(+0.89%)
Nov 14, 2019 115.00 115.94 114.86 115.81 188,492 +0.86(+0.74%)
Nov 13, 2019 114.59 115.23 114.36 114.96 264,486 +0.16(+0.14%)
Nov 12, 2019 114.88 115.09 114.28 114.80 517,556 +0.20(+0.18%)
Nov 11, 2019 113.08 114.88 112.54 114.59 296,434 +1.10(+0.97%)
Nov 08, 2019 113.19 113.97 113.19 113.49 199,200 +0.18(+0.16%)
Nov 07, 2019 113.22 113.89 113.17 113.31 215,010 +0.68(+0.60%)
Nov 06, 2019 112.67 112.67 112.16 112.63 288,306 +0.34(+0.31%)
Nov 05, 2019 112.23 112.68 111.81 112.28 620,004 +0.74(+0.67%)
Nov 04, 2019 112.14 112.40 111.20 111.54 260,300 -0.26(-0.23%)
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.