Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

130.95 -0.18 (-0.14%)

Streaming Delayed Price Updated: 11:24 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	28.29	28.52	28.29	28.47	47,229	+0.27(+0.97%)
Jan 28, 2011	28.99	28.99	28.14	28.20	33,535	-0.63(-2.17%)
Jan 27, 2011	28.61	28.90	28.61	28.82	35,685	+0.21(+0.72%)
Jan 26, 2011	28.68	28.69	28.46	28.62	57,173	-0.01(-0.05%)
Jan 25, 2011	28.36	28.64	28.35	28.63	501,850	+0.20(+0.69%)
Jan 24, 2011	28.34	28.48	28.22	28.43	80,276	+0.11(+0.37%)
Jan 21, 2011	28.67	28.67	28.31	28.33	20,925	-0.04(-0.15%)
Jan 20, 2011	28.49	28.49	28.21	28.37	62,115	-0.03(-0.11%)
Jan 19, 2011	28.66	28.66	28.34	28.40	46,708	-0.28(-0.97%)
Jan 18, 2011	28.12	28.68	28.12	28.68	58,746	+0.51(+1.80%)
Jan 14, 2011	27.79	28.18	27.79	28.17	21,630	+0.18(+0.63%)
Jan 13, 2011	27.95	28.05	27.95	28.00	17,519	+0.05(+0.19%)
Jan 12, 2011	27.89	28.05	27.89	27.95	47,947	+0.28(+1.02%)
Jan 11, 2011	27.84	27.84	27.54	27.66	24,808	-0.10(-0.35%)
Jan 10, 2011	27.71	27.76	27.50	27.76	25,458	-0.07(-0.25%)
Jan 07, 2011	27.73	27.89	27.67	27.83	50,271	+0.17(+0.62%)
Jan 06, 2011	27.47	27.76	27.45	27.66	44,009	+0.24(+0.87%)
Jan 05, 2011	27.17	27.42	26.95	27.42	26,557	+0.34(+1.24%)
Jan 04, 2011	27.22	27.22	26.92	27.08	32,342	-0.08(-0.29%)

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.