Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

134.98 +0.04 (+0.03%)

Streaming Delayed Price Updated: 10:33 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	59.57	59.57	58.83	59.10	141,097	-0.49(-0.82%)
May 28, 2015	59.82	59.82	59.37	59.59	30,623	-0.12(-0.20%)
May 27, 2015	59.54	59.73	59.38	59.71	36,209	+0.31(+0.52%)
May 26, 2015	59.93	59.93	59.29	59.41	41,437	-0.70(-1.16%)
May 22, 2015	60.64	60.11	60.11	60.11	73,838	-0.46(-0.75%)
May 21, 2015	60.29	60.64	60.26	60.57	64,253	+0.22(+0.37%)
May 20, 2015	60.36	60.58	60.26	60.34	79,763	-0.04(-0.07%)
May 19, 2015	60.44	60.52	60.24	60.39	121,969	+0.06(+0.10%)
May 18, 2015	60.23	60.36	60.01	60.32	37,900	+0.19(+0.32%)
May 15, 2015	60.29	60.29	59.94	60.13	32,639	-0.05(-0.08%)
May 14, 2015	59.74	60.22	59.67	60.18	55,886	+0.79(+1.33%)
May 13, 2015	59.40	59.53	59.29	59.39	45,697	+0.14(+0.23%)
May 12, 2015	59.04	59.42	58.74	59.25	36,748	-0.07(-0.12%)
May 11, 2015	59.13	59.61	59.13	59.33	69,739	+0.13(+0.22%)
May 08, 2015	58.81	59.24	58.81	59.19	135,465	+0.82(+1.41%)
May 07, 2015	58.29	58.50	58.11	58.37	58,073	+0.01(+0.02%)
May 06, 2015	58.52	58.56	58.09	58.36	109,293	+0.03(+0.05%)
May 05, 2015	58.95	59.06	58.24	58.33	49,072	-0.71(-1.21%)
May 04, 2015	58.88	59.27	58.87	59.05	118,073	+0.14(+0.24%)

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.