Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

134.94 +0.58 (+0.43%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	28.48	28.51	28.27	28.27	27,179	-0.21(-0.75%)
Dec 29, 2011	28.28	28.49	28.26	28.48	93,283	+0.37(+1.30%)
Dec 28, 2011	28.48	28.48	28.09	28.12	29,635	-0.45(-1.57%)
Dec 27, 2011	28.51	28.60	28.35	28.57	43,159	+0.06(+0.21%)
Dec 23, 2011	28.49	28.52	28.38	28.51	6,952	+0.36(+1.28%)
Dec 21, 2011	28.01	28.15	27.79	28.15	30,778	+0.16(+0.56%)
Dec 20, 2011	27.44	28.04	27.44	27.99	20,324	+0.90(+3.31%)
Dec 19, 2011	27.48	27.61	27.07	27.09	22,414	-0.20(-0.73%)
Dec 16, 2011	27.44	27.59	27.21	27.29	50,579	+0.06(+0.24%)
Dec 15, 2011	27.37	27.37	27.18	27.22	27,861	+0.20(+0.75%)
Dec 14, 2011	27.08	27.24	26.98	27.02	27,207	-0.26(-0.95%)
Dec 13, 2011	27.75	27.75	27.24	27.28	64,399	-0.22(-0.80%)
Dec 12, 2011	27.64	27.64	27.28	27.50	21,738	-0.44(-1.57%)
Dec 09, 2011	27.45	27.95	27.45	27.94	79,687	+0.63(+2.31%)
Dec 08, 2011	27.75	27.75	27.28	27.31	6,053	-0.65(-2.34%)
Dec 07, 2011	27.91	28.07	27.63	27.96	36,047	-0.15(-0.52%)
Dec 06, 2011	27.99	28.11	27.99	28.11	1,598	+0.06(+0.21%)
Dec 05, 2011	28.21	28.27	27.93	28.05	13,081	+0.15(+0.54%)
Dec 02, 2011	28.34	28.36	27.89	27.90	12,857	-0.16(-0.57%)

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.