Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

136.38 +0.88 (+0.65%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	126.65	126.87	126.16	126.60	235,921	-0.01(-0.01%)
Dec 28, 2023	126.35	126.85	126.16	126.61	402,401	-0.07(-0.06%)
Dec 27, 2023	126.48	127.06	126.20	126.68	206,741	+0.08(+0.06%)
Dec 26, 2023	125.87	127.02	125.72	126.60	245,848	+0.68(+0.54%)
Dec 22, 2023	125.56	126.50	125.46	125.92	321,211	+0.72(+0.58%)
Dec 21, 2023	125.50	125.78	124.57	125.20	321,323	+1.19(+0.96%)
Dec 20, 2023	125.63	126.30	123.97	124.01	347,849	-2.45(-1.94%)
Dec 19, 2023	125.90	126.68	125.76	126.46	330,302	+1.32(+1.05%)
Dec 18, 2023	125.14	125.63	124.86	125.14	339,055	+0.23(+0.18%)
Dec 15, 2023	125.01	125.32	124.39	124.91	467,341	+0.06(+0.05%)
Dec 14, 2023	126.14	126.15	123.70	124.85	508,898	-0.74(-0.59%)
Dec 13, 2023	124.00	125.94	123.76	125.59	447,224	+1.81(+1.46%)
Dec 12, 2023	123.48	124.31	123.14	123.78	367,096	+0.31(+0.25%)
Dec 11, 2023	122.09	123.52	122.09	123.47	328,372	+1.19(+0.97%)
Dec 08, 2023	121.21	122.42	121.21	122.28	263,508	+0.93(+0.77%)
Dec 07, 2023	121.63	122.01	120.27	121.35	282,975	-0.23(-0.19%)
Dec 06, 2023	121.28	122.40	121.28	121.58	314,408	+0.40(+0.33%)
Dec 05, 2023	121.81	121.99	121.03	121.18	391,252	-1.06(-0.87%)
Dec 04, 2023	120.63	122.29	120.45	122.24	677,232	+0.96(+0.79%)

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.