Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

131.93 +0.08 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 96.88 97.81 96.51 97.25 377,970 -0.09(-0.10%)
Jan 30, 2019 97.48 97.86 95.56 97.34 446,510 +1.33(+1.39%)
Jan 29, 2019 94.29 96.45 94.19 96.01 716,362 +1.81(+1.92%)
Jan 28, 2019 93.67 94.22 92.95 94.20 346,642 -0.11(-0.12%)
Jan 25, 2019 94.50 94.82 94.11 94.31 376,600 +0.84(+0.90%)
Jan 24, 2019 92.75 94.14 92.64 93.47 405,666 +0.83(+0.90%)
Jan 23, 2019 92.27 93.48 91.36 92.64 437,164 +1.17(+1.28%)
Jan 22, 2019 93.06 93.06 90.83 91.47 704,672 -2.22(-2.36%)
Jan 18, 2019 92.84 94.16 92.84 93.68 734,400 +1.42(+1.54%)
Jan 17, 2019 90.39 92.90 90.39 92.26 398,740 +1.40(+1.54%)
Jan 16, 2019 91.23 91.29 90.48 90.86 353,272 -0.19(-0.20%)
Jan 15, 2019 91.06 91.22 90.19 91.05 294,206 +0.19(+0.21%)
Jan 14, 2019 90.05 91.52 90.00 90.86 239,236 -0.04(-0.04%)
Jan 11, 2019 90.34 90.95 89.69 90.90 237,400 +0.18(+0.19%)
Jan 10, 2019 89.00 90.75 89.00 90.72 324,650 +1.18(+1.32%)
Jan 09, 2019 89.51 89.86 89.12 89.54 377,854 +0.47(+0.52%)
Jan 08, 2019 88.61 89.12 88.12 89.08 394,708 +1.44(+1.64%)
Jan 07, 2019 87.09 87.97 86.34 87.64 396,118 +0.72(+0.83%)
Jan 04, 2019 85.45 87.16 84.86 86.92 934,000 +2.75(+3.27%)
Jan 03, 2019 86.23 86.23 84.00 84.17 500,894 -2.61(-3.00%)
Jan 02, 2019 85.00 86.86 84.65 86.78 484,936 +0.34(+0.40%)
Dec 31, 2018 85.91 86.61 85.55 86.43 554,800 +1.01(+1.18%)
Dec 28, 2018 85.83 86.51 84.92 85.42 719,000 +0.10(+0.12%)
Dec 27, 2018 82.58 85.33 82.17 85.33 2,696,332 +1.27(+1.51%)
Dec 26, 2018 81.45 84.08 80.14 84.06 975,324 +3.04(+3.75%)
Dec 24, 2018 82.58 83.12 81.02 81.02 803,800 -2.49(-2.98%)
Dec 21, 2018 85.44 85.93 83.42 83.50 927,600 -2.14(-2.50%)
Dec 20, 2018 87.50 88.10 84.53 85.64 1,791,500 -2.47(-2.80%)
Dec 19, 2018 90.20 91.14 87.50 88.11 548,512 -2.13(-2.36%)
Dec 18, 2018 90.47 91.58 89.73 90.25 482,568 +0.56(+0.63%)
Dec 17, 2018 91.10 92.00 89.17 89.68 792,624 -1.84(-2.01%)
Dec 14, 2018 91.42 92.25 91.19 91.52 462,000 -0.82(-0.89%)
Dec 13, 2018 93.60 93.60 92.20 92.34 221,116 -0.71(-0.76%)
Dec 12, 2018 93.05 94.25 92.55 93.05 375,876 +1.08(+1.17%)
Dec 11, 2018 93.75 94.44 91.22 91.97 576,148 -0.42(-0.45%)
Dec 10, 2018 91.43 92.92 90.59 92.39 2,184,108 +1.31(+1.44%)
Dec 07, 2018 92.30 93.55 90.68 91.08 1,997,400 -1.33(-1.44%)
Dec 06, 2018 90.94 92.41 89.30 92.41 4,095,842 -0.47(-0.51%)
Dec 04, 2018 96.30 96.53 92.81 92.88 800,200 -3.84(-3.98%)
Dec 03, 2018 97.78 98.34 96.23 96.72 538,900 +0.72(+0.75%)
Nov 30, 2018 95.64 96.11 95.00 96.00 315,600 +0.45(+0.47%)
Nov 29, 2018 95.37 96.13 94.73 95.56 368,994 +0.16(+0.16%)
Nov 28, 2018 93.85 95.45 93.39 95.40 569,806 +2.07(+2.22%)
Nov 27, 2018 93.92 94.36 92.57 93.33 738,808 -1.42(-1.50%)
Nov 26, 2018 95.10 95.44 94.02 94.75 850,232 +0.56(+0.59%)
Nov 23, 2018 93.06 94.81 93.06 94.19 115,600 +0.64(+0.69%)
Nov 21, 2018 93.55 93.55 93.55 0 +0.48(+0.52%)
Nov 20, 2018 92.82 93.50 91.81 93.07 876,452 -1.61(-1.70%)
Nov 19, 2018 97.03 97.03 94.44 94.67 486,878 -2.59(-2.66%)
Nov 16, 2018 97.25 97.53 96.34 97.26 310,200 -0.39(-0.40%)
Nov 15, 2018 95.87 98.19 95.47 97.65 653,376 +1.09(+1.12%)
Nov 14, 2018 97.92 98.46 96.45 96.56 1,253,968 -0.80(-0.82%)
Nov 13, 2018 97.90 98.45 96.79 97.36 341,084 -0.39(-0.39%)
Nov 12, 2018 100.57 100.73 97.57 97.75 349,536 -2.72(-2.71%)
Nov 09, 2018 99.93 100.81 99.47 100.47 310,600 +0.09(+0.09%)
Nov 08, 2018 100.67 100.90 99.91 100.38 310,016 -0.29(-0.29%)
Nov 07, 2018 100.55 100.78 98.78 100.67 580,602 +0.86(+0.87%)
Nov 06, 2018 98.62 100.00 98.62 99.81 628,228 +1.19(+1.20%)
Nov 05, 2018 98.00 98.89 97.74 98.62 488,628 +0.60(+0.61%)
Nov 02, 2018 99.42 99.56 97.78 98.02 711,000 -0.12(-0.12%)
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.