Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

131.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
May 03, 2021 106.69 107.36 106.29 106.95 88,842 +0.51(+0.48%)
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%)
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.