Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

131.93 +0.08 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 105.95 106.91 105.85 106.44 58,800 -0.25(-0.23%)
Apr 29, 2021 106.43 107.00 105.91 106.69 146,114 +0.71(+0.67%)
Apr 28, 2021 106.11 106.21 105.45 105.98 170,052 -0.50(-0.47%)
Apr 27, 2021 106.17 106.87 105.68 106.48 139,938 +0.49(+0.46%)
Apr 26, 2021 105.72 106.61 105.72 105.99 89,839 +0.51(+0.48%)
Apr 23, 2021 104.10 105.54 103.86 105.48 116,200 +1.29(+1.24%)
Apr 22, 2021 104.49 105.74 103.97 104.19 94,207 -0.37(-0.35%)
Apr 21, 2021 103.01 104.63 102.45 104.56 212,348 +1.38(+1.34%)
Apr 20, 2021 104.84 104.84 102.32 103.18 148,903 -2.08(-1.98%)
Apr 19, 2021 105.66 105.66 104.70 105.26 140,994 -0.72(-0.68%)
Apr 16, 2021 106.19 106.55 105.21 105.98 126,200 +0.07(+0.07%)
Apr 15, 2021 106.36 106.49 105.37 105.91 96,112 -0.19(-0.18%)
Apr 14, 2021 105.57 107.08 105.57 106.10 200,371 +0.39(+0.37%)
Apr 13, 2021 105.46 106.05 104.60 105.71 136,429 -0.35(-0.33%)
Apr 12, 2021 105.79 106.06 105.00 106.06 207,203 +0.27(+0.26%)
Apr 09, 2021 105.41 105.88 105.05 105.79 142,500 -0.01(-0.01%)
Apr 08, 2021 105.01 105.83 104.30 105.80 92,222 +0.81(+0.77%)
Apr 07, 2021 105.32 105.79 104.49 104.99 94,602 -0.50(-0.47%)
Apr 06, 2021 105.91 106.06 105.42 105.49 79,250 -0.56(-0.53%)
Apr 05, 2021 105.16 106.24 105.16 106.05 138,019 +1.61(+1.54%)
Apr 01, 2021 104.13 104.75 104.05 104.44 156,800 +0.33(+0.32%)
Mar 31, 2021 104.43 104.79 103.84 104.11 122,773 +0.27(+0.26%)
Mar 30, 2021 103.07 104.13 102.80 103.84 128,275 +0.66(+0.64%)
Mar 29, 2021 103.39 104.37 102.83 103.18 153,238 +0.54(+0.53%)
Mar 26, 2021 102.99 103.10 101.17 102.64 118,500 +0.36(+0.35%)
Mar 25, 2021 99.43 102.46 98.21 102.28 167,675 +2.03(+2.02%)
Mar 24, 2021 101.19 103.22 100.25 100.25 237,564 -0.12(-0.12%)
Mar 23, 2021 102.70 103.11 100.12 100.37 220,551 -2.75(-2.67%)
Mar 22, 2021 103.99 104.18 102.75 103.12 327,458 -0.85(-0.82%)
Mar 19, 2021 104.14 104.52 102.06 103.97 164,500 -0.17(-0.16%)
Mar 18, 2021 105.63 106.62 103.86 104.14 199,890 -1.67(-1.58%)
Mar 17, 2021 103.95 105.87 103.73 105.81 232,837 +1.93(+1.86%)
Mar 16, 2021 105.83 105.83 103.69 103.88 190,007 -2.18(-2.06%)
Mar 15, 2021 106.17 107.30 105.05 106.06 632,939 +0.50(+0.47%)
Mar 12, 2021 102.76 105.68 102.76 105.56 368,600 +2.85(+2.77%)
Mar 11, 2021 102.00 103.73 101.41 102.71 262,335 +1.44(+1.42%)
Mar 10, 2021 99.06 101.90 99.06 101.27 236,275 +2.70(+2.74%)
Mar 09, 2021 99.13 100.00 98.18 98.57 166,153 +0.17(+0.17%)
Mar 08, 2021 98.87 100.22 98.40 98.40 203,783 +0.35(+0.36%)
Mar 05, 2021 98.12 98.35 94.13 98.05 210,800 +1.13(+1.17%)
Mar 04, 2021 99.21 100.11 95.04 96.92 358,601 -1.86(-1.88%)
Mar 03, 2021 98.46 100.68 98.46 98.78 187,570 +0.32(+0.33%)
Mar 02, 2021 98.72 99.30 98.27 98.46 132,593 -0.35(-0.35%)
Mar 01, 2021 97.50 99.41 97.20 98.81 271,988 +3.20(+3.35%)
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.