Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

131.97 +0.12 (+0.09%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 24.80 25.14 24.80 25.09 36,904 +0.36(+1.46%)
Jan 30, 2007 24.61 24.74 24.61 24.73 37,567 +0.14(+0.55%)
Jan 29, 2007 24.54 24.61 24.49 24.59 31,601 +0.05(+0.22%)
Jan 26, 2007 24.66 24.67 24.39 24.54 52,595 -0.09(-0.39%)
Jan 25, 2007 25.05 25.05 24.60 24.63 39,335 -0.31(-1.23%)
Jan 24, 2007 24.83 24.94 24.72 24.94 72,704 +0.09(+0.36%)
Jan 23, 2007 24.41 24.95 24.37 24.85 280,433 +0.59(+2.42%)
Jan 22, 2007 24.57 24.57 24.21 24.26 36,462 -0.37(-1.51%)
Jan 19, 2007 24.53 24.63 24.49 24.63 65,854 +0.14(+0.59%)
Jan 18, 2007 24.68 24.71 24.44 24.49 77,566 -0.26(-1.04%)
Jan 17, 2007 24.75 24.82 24.66 24.74 61,213 +0.01(+0.04%)
Jan 16, 2007 24.80 24.85 24.69 24.73 81,323 +0.08(+0.31%)
Jan 12, 2007 24.68 24.69 24.55 24.66 60,992 -0.01(-0.04%)
Jan 11, 2007 24.49 24.73 24.48 24.67 148,724 +0.18(+0.72%)
Jan 10, 2007 24.25 24.49 24.20 24.49 56,351 +0.19(+0.76%)
Jan 09, 2007 24.39 24.41 24.16 24.30 14,806 -0.02(-0.09%)
Jan 08, 2007 24.12 24.34 24.01 24.33 45,523 +0.27(+1.11%)
Jan 05, 2007 24.13 24.14 23.97 24.06 16,132 -0.11(-0.47%)
Jan 04, 2007 24.13 24.21 24.00 24.17 108,062 -0.03(-0.11%)
Jan 03, 2007 24.25 24.44 24.08 24.20 46,186 +0.02(+0.07%)
Dec 29, 2006 24.30 24.34 24.18 24.18 30,054 -0.16(-0.65%)
Dec 28, 2006 24.41 24.41 24.29 24.34 20,330 -0.05(-0.22%)
Dec 27, 2006 24.25 24.39 24.25 24.39 92,593 +0.21(+0.88%)
Dec 26, 2006 23.98 24.18 23.98 24.18 23,645 +0.21(+0.89%)
Dec 22, 2006 24.14 24.14 23.92 23.97 13,922 -0.18(-0.75%)
Dec 21, 2006 24.28 24.30 24.07 24.15 47,733 -0.08(-0.34%)
Dec 20, 2006 23.99 24.25 23.99 24.23 41,766 +0.13(+0.53%)
Dec 19, 2006 23.80 24.11 23.80 24.11 34,253 +0.26(+1.08%)
Dec 18, 2006 24.14 24.16 23.85 23.85 78,008 -0.30(-1.24%)
Dec 15, 2006 24.19 24.22 24.15 24.15 11,270 +0.10(+0.41%)
Dec 14, 2006 24.07 24.14 24.02 24.05 25,855 -0.02(-0.08%)
Dec 13, 2006 24.21 24.23 24.04 24.06 102,980 -0.01(-0.04%)
Dec 12, 2006 24.12 24.16 23.99 24.07 14,364 -0.11(-0.47%)
Dec 11, 2006 24.25 24.27 24.17 24.19 14,364 -0.03(-0.11%)
Dec 08, 2006 24.25 24.29 24.14 24.21 22,319 -0.04(-0.17%)
Dec 07, 2006 24.44 24.46 24.24 24.25 38,009 -0.11(-0.45%)
Dec 06, 2006 24.39 24.39 24.22 24.36 41,324 +0.05(+0.20%)
Dec 05, 2006 24.16 24.32 24.16 24.31 32,706 +0.11(+0.47%)
Dec 04, 2006 23.95 24.25 23.95 24.20 120,217 +0.39(+1.63%)
Dec 01, 2006 23.73 23.98 23.64 23.81 36,683 -0.08(-0.34%)
Nov 30, 2006 23.96 23.97 23.66 23.89 62,981 -0.09(-0.36%)
Nov 29, 2006 23.73 23.98 23.73 23.98 13,259 +0.36(+1.53%)
Nov 28, 2006 23.49 23.62 23.39 23.62 19,004 +0.13(+0.56%)
Nov 27, 2006 23.98 23.98 23.49 23.49 52,374 -0.54(-2.26%)
Nov 24, 2006 23.92 24.05 23.92 24.03 3,977 -0.03(-0.11%)
Nov 22, 2006 24.07 24.07 23.99 24.06 30,496 +0.02(+0.08%)
Nov 21, 2006 23.96 24.06 23.89 24.04 21,435 +0.15(+0.62%)
Nov 20, 2006 23.96 23.96 23.88 23.89 14,806 -0.05(-0.21%)
Nov 17, 2006 24.03 24.03 23.89 23.94 43,313 -0.10(-0.41%)
Nov 16, 2006 24.03 24.05 23.94 24.04 27,402 +0.13(+0.53%)
Nov 15, 2006 23.62 23.96 23.62 23.91 93,256 +0.36(+1.54%)
Nov 14, 2006 23.35 23.55 23.25 23.55 33,590 +0.31(+1.32%)
Nov 13, 2006 23.12 23.30 23.12 23.24 29,612 +0.18(+0.78%)
Nov 10, 2006 22.99 23.12 22.98 23.06 16,795 +0.14(+0.61%)
Nov 09, 2006 23.19 23.21 22.92 22.92 81,765 -0.17(-0.74%)
Nov 08, 2006 23.01 23.20 22.92 23.09 271,593 -0.16(-0.68%)
Nov 07, 2006 23.07 23.35 23.07 23.25 70,937 +0.20(+0.88%)
Nov 06, 2006 22.92 23.09 22.87 23.05 38,672 +0.36(+1.58%)
Nov 03, 2006 22.76 22.79 22.62 22.69 13,922 +0.05(+0.24%)
Nov 02, 2006 22.74 22.76 22.63 22.63 93,035 -0.18(-0.79%)
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.