Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

135.26 +0.32 (+0.24%)

Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.30	24.34	24.18	24.18	30,054	-0.16(-0.65%)
Dec 28, 2006	24.41	24.41	24.29	24.34	20,330	-0.05(-0.22%)
Dec 27, 2006	24.25	24.39	24.25	24.39	92,593	+0.21(+0.88%)
Dec 26, 2006	23.98	24.18	23.98	24.18	23,645	+0.21(+0.89%)
Dec 22, 2006	24.14	24.14	23.92	23.97	13,922	-0.18(-0.75%)
Dec 21, 2006	24.28	24.30	24.07	24.15	47,733	-0.08(-0.34%)
Dec 20, 2006	23.99	24.25	23.99	24.23	41,766	+0.13(+0.53%)
Dec 19, 2006	23.80	24.11	23.80	24.11	34,253	+0.26(+1.08%)
Dec 18, 2006	24.14	24.16	23.85	23.85	78,008	-0.30(-1.24%)
Dec 15, 2006	24.19	24.22	24.15	24.15	11,270	+0.10(+0.41%)
Dec 14, 2006	24.07	24.14	24.02	24.05	25,855	-0.02(-0.08%)
Dec 13, 2006	24.21	24.23	24.04	24.06	102,980	-0.01(-0.04%)
Dec 12, 2006	24.12	24.16	23.99	24.07	14,364	-0.11(-0.47%)
Dec 11, 2006	24.25	24.27	24.17	24.19	14,364	-0.03(-0.11%)
Dec 08, 2006	24.25	24.29	24.14	24.21	22,319	-0.04(-0.17%)
Dec 07, 2006	24.44	24.46	24.24	24.25	38,009	-0.11(-0.45%)
Dec 06, 2006	24.39	24.39	24.22	24.36	41,324	+0.05(+0.20%)
Dec 05, 2006	24.16	24.32	24.16	24.31	32,706	+0.11(+0.47%)
Dec 04, 2006	23.95	24.25	23.95	24.20	120,217	+0.39(+1.63%)

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.