Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

134.37 -0.29 (-0.22%)

Streaming Delayed Price Updated: 2:13 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	107.58	108.50	107.53	108.22	308,600	+0.64(+0.59%)
Sep 27, 2018	107.33	107.95	106.89	107.58	239,368	+0.48(+0.45%)
Sep 26, 2018	107.94	107.94	106.93	107.09	335,752	-0.84(-0.78%)
Sep 25, 2018	107.14	108.21	106.75	107.94	362,266	+1.09(+1.02%)
Sep 24, 2018	107.99	107.99	106.63	106.85	307,408	-1.12(-1.03%)
Sep 21, 2018	107.44	108.28	107.36	107.97	316,000	+0.90(+0.84%)
Sep 20, 2018	108.63	108.63	106.46	107.06	600,986	-0.87(-0.80%)
Sep 19, 2018	108.90	109.39	107.72	107.93	624,298	-0.88(-0.80%)
Sep 18, 2018	107.99	109.10	107.62	108.81	572,466	+1.30(+1.21%)
Sep 17, 2018	107.38	107.76	107.14	107.50	733,300	-0.01(-0.01%)
Sep 14, 2018	106.17	107.57	106.00	107.52	747,600	+1.53(+1.44%)
Sep 13, 2018	105.50	106.56	105.50	105.99	438,528	+0.72(+0.69%)
Sep 12, 2018	104.90	105.44	104.50	105.27	204,146	+0.44(+0.41%)
Sep 11, 2018	104.50	105.22	104.00	104.83	224,338	+0.02(+0.01%)
Sep 10, 2018	105.05	105.30	104.70	104.81	252,214	+0.08(+0.07%)
Sep 07, 2018	105.00	105.16	104.09	104.74	330,000	-0.44(-0.41%)
Sep 06, 2018	104.36	105.42	104.36	105.17	371,792	+1.12(+1.08%)
Sep 05, 2018	103.50	104.15	103.30	104.06	344,462	+0.26(+0.25%)

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.