Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

131.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	56.05	56.05	55.40	55.40	204,812	-0.85(-1.51%)
Jan 29, 2015	55.71	56.28	55.20	56.25	381,593	+0.58(+1.04%)
Jan 28, 2015	56.11	56.74	55.59	55.67	257,536	-0.12(-0.22%)
Jan 27, 2015	55.74	56.12	55.38	55.79	90,918	-0.63(-1.12%)
Jan 26, 2015	56.59	56.59	56.02	56.42	30,876	-0.15(-0.26%)
Jan 23, 2015	56.34	56.76	56.22	56.57	58,708	+0.12(+0.21%)
Jan 22, 2015	55.57	56.56	55.44	56.45	52,250	+1.09(+1.98%)
Jan 21, 2015	55.21	55.59	55.04	55.36	167,553	+0.15(+0.26%)
Jan 20, 2015	55.20	55.43	54.62	55.21	47,868	+0.28(+0.51%)
Jan 16, 2015	54.30	54.93	54.08	54.93	68,350	+0.17(+0.32%)
Jan 15, 2015	55.20	55.42	54.62	54.76	100,057	-0.23(-0.42%)
Jan 14, 2015	54.55	55.13	54.54	54.99	48,207	-0.16(-0.30%)
Jan 13, 2015	55.55	56.05	54.70	55.15	128,430	+0.13(+0.24%)
Jan 12, 2015	55.45	55.52	54.81	55.02	34,942	-0.43(-0.77%)
Jan 09, 2015	55.86	55.88	55.42	55.45	68,278	-0.37(-0.66%)
Jan 08, 2015	55.43	55.85	55.40	55.82	59,869	+1.07(+1.96%)
Jan 07, 2015	54.63	54.90	54.45	54.74	24,368	+0.48(+0.88%)
Jan 06, 2015	54.68	54.89	53.81	54.26	159,073	-0.35(-0.64%)
Jan 05, 2015	55.36	55.42	54.36	54.61	251,739	-0.82(-1.49%)

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.