Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

145.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.16 18.16 17.85 17.97 0 -0.10(-0.57%)
Jan 29, 2009 18.51 18.51 18.02 18.07 75,365 -0.66(-3.54%)
Jan 28, 2009 18.79 18.83 18.60 18.74 160,766 +0.44(+2.40%)
Jan 27, 2009 18.19 18.39 18.12 18.30 141,199 +0.12(+0.64%)
Jan 26, 2009 17.90 18.44 17.90 18.18 194,723 +0.28(+1.58%)
Jan 23, 2009 17.68 18.11 17.59 17.90 128,433 -0.15(-0.84%)
Jan 22, 2009 17.63 18.19 17.61 18.05 224,355 -0.12(-0.67%)
Jan 21, 2009 17.76 18.23 17.46 18.17 398,441 +0.60(+3.44%)
Jan 20, 2009 18.27 18.31 17.54 17.57 159,595 -0.75(-4.11%)
Jan 16, 2009 18.10 18.44 17.91 18.32 156,754 +0.46(+2.56%)
Jan 15, 2009 17.78 18.01 17.20 17.86 155,074 +0.06(+0.33%)
Jan 14, 2009 17.95 18.01 17.68 17.80 165,876 -0.38(-2.12%)
Jan 13, 2009 18.37 18.48 18.05 18.19 71,422 -0.29(-1.57%)
Jan 12, 2009 18.61 18.62 18.36 18.48 28,216 -0.27(-1.46%)
Jan 09, 2009 19.03 19.03 18.62 18.75 42,866 -0.35(-1.83%)
Jan 08, 2009 18.85 19.10 18.81 19.10 73,314 +0.02(+0.12%)
Jan 07, 2009 19.15 19.26 18.84 19.08 71,067 -0.46(-2.34%)
Jan 06, 2009 19.44 19.65 19.34 19.54 326,620 +0.32(+1.65%)
Jan 05, 2009 19.20 19.31 19.02 19.22 86,683 +0.06(+0.33%)
Jan 02, 2009 18.56 19.20 18.55 19.16 0 +0.68(+3.66%)
Jan 01, 2009 17.94 18.68 17.94 18.48 0 +0.00(+0.00%)
Dec 31, 2008 17.94 18.68 17.94 18.48 231,429 +0.56(+3.15%)
Dec 30, 2008 17.47 17.95 17.47 17.92 124,412 +0.56(+3.22%)
Dec 29, 2008 17.50 17.55 17.20 17.36 63,222 -0.24(-1.37%)
Dec 26, 2008 17.44 17.63 17.40 17.60 38,531 +0.21(+1.21%)
Dec 24, 2008 17.19 17.47 17.19 17.39 89,415 +0.11(+0.62%)
Dec 23, 2008 17.80 17.80 17.16 17.28 43,132 -0.40(-2.25%)
Dec 22, 2008 17.72 17.82 17.36 17.68 132,941 -0.17(-0.93%)
Dec 19, 2008 17.91 18.31 17.78 17.84 37,015 +0.12(+0.65%)
Dec 18, 2008 17.91 18.14 17.67 17.73 45,335 -0.09(-0.50%)
Dec 17, 2008 17.55 17.93 17.44 17.82 67,227 +0.02(+0.10%)
Dec 16, 2008 17.19 17.82 17.05 17.80 54,611 +0.88(+5.23%)
Dec 15, 2008 17.41 17.44 16.74 16.91 53,212 -0.34(-1.99%)
Dec 12, 2008 16.58 17.26 16.58 17.26 114,220 +0.29(+1.74%)
Dec 11, 2008 17.35 17.58 16.87 16.96 241,262 -0.61(-3.48%)
Dec 10, 2008 17.64 17.76 17.36 17.58 120,569 +0.11(+0.61%)
Dec 09, 2008 17.58 18.00 17.37 17.47 164,140 -0.24(-1.36%)
Dec 08, 2008 17.40 18.04 17.39 17.71 114,009 +0.67(+3.93%)
Dec 05, 2008 16.33 17.11 15.96 17.04 138,268 +0.48(+2.89%)
Dec 04, 2008 16.96 17.35 16.38 16.56 107,326 -0.52(-3.06%)
Dec 03, 2008 16.58 17.21 16.46 17.08 75,419 +0.21(+1.24%)
Dec 02, 2008 16.49 16.87 16.37 16.87 94,802 +0.63(+3.91%)
Dec 01, 2008 16.87 16.89 16.22 16.24 80,490 -1.30(-7.41%)
Nov 28, 2008 16.97 17.54 16.97 17.54 88,817 +0.46(+2.72%)
Nov 26, 2008 16.14 17.08 16.00 17.08 58,233 +0.68(+4.14%)
Nov 25, 2008 16.66 16.76 16.07 16.40 63,564 -0.07(-0.41%)
Nov 24, 2008 16.10 16.69 15.85 16.46 176,407 +0.61(+3.83%)
Nov 21, 2008 15.18 15.90 14.65 15.86 225,368 +1.04(+6.99%)
Nov 20, 2008 15.32 15.98 14.82 14.82 211,097 -0.63(-4.10%)
Nov 19, 2008 16.49 16.66 15.45 15.45 73,299 -1.00(-6.08%)
Nov 18, 2008 16.47 16.66 16.00 16.45 83,121 -0.05(-0.32%)
Nov 17, 2008 16.75 17.08 16.51 16.51 108,327 -0.33(-1.96%)
Nov 14, 2008 17.51 17.79 16.83 16.84 153,403 -0.83(-4.70%)
Nov 13, 2008 16.87 17.67 16.02 17.67 189,093 +0.81(+4.82%)
Nov 12, 2008 17.28 17.30 16.86 16.86 73,736 -0.79(-4.48%)
Nov 11, 2008 17.85 18.10 17.49 17.65 125,645 -0.46(-2.54%)
Nov 10, 2008 18.78 18.78 17.97 18.11 60,696 -0.04(-0.25%)
Nov 07, 2008 18.24 18.45 17.90 18.15 176,013 +0.20(+1.09%)
Nov 06, 2008 18.80 19.13 17.92 17.96 235,709 -1.05(-5.50%)
Nov 05, 2008 19.74 19.78 18.99 19.00 97,927 -1.16(-5.76%)
Nov 04, 2008 19.91 20.34 19.82 20.16 129,522 +0.65(+3.32%)
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.