Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

145.81 +0.09 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.17 23.21 22.81 22.88 78,946 -0.22(-0.94%)
Jan 28, 2010 23.46 23.46 22.86 23.10 107,745 -0.30(-1.29%)
Jan 27, 2010 23.10 23.42 22.99 23.40 78,128 +0.24(+1.03%)
Jan 26, 2010 23.17 23.32 22.96 23.16 66,569 -0.04(-0.17%)
Jan 25, 2010 23.43 23.43 23.10 23.20 55,775 +0.05(+0.20%)
Jan 22, 2010 23.50 23.66 23.16 23.16 187,409 -0.42(-1.76%)
Jan 21, 2010 24.13 24.17 23.55 23.57 97,295 -0.54(-2.25%)
Jan 20, 2010 24.48 24.55 23.86 24.12 114,271 -0.33(-1.37%)
Jan 19, 2010 24.30 24.53 24.17 24.45 95,370 +0.20(+0.84%)
Jan 15, 2010 24.55 24.25 24.25 24.25 78,476 -0.30(-1.21%)
Jan 14, 2010 24.35 24.58 24.26 24.54 86,033 +0.16(+0.67%)
Jan 13, 2010 24.15 24.41 24.13 24.38 66,962 +0.30(+1.26%)
Jan 12, 2010 24.13 24.20 23.96 24.08 359,467 -0.23(-0.93%)
Jan 11, 2010 24.21 24.30 24.08 24.30 159,076 +0.19(+0.79%)
Jan 08, 2010 23.97 24.12 23.89 24.12 118,193 +0.14(+0.56%)
Jan 07, 2010 23.89 24.04 23.73 23.98 104,052 +0.06(+0.26%)
Jan 06, 2010 23.65 23.94 23.64 23.92 138,896 +0.21(+0.89%)
Jan 05, 2010 23.60 23.72 23.48 23.70 146,976 +0.14(+0.57%)
Jan 04, 2010 23.32 23.57 23.19 23.57 321,340 +0.58(+2.53%)
Dec 31, 2009 23.42 22.99 22.99 22.99 82,909 -0.34(-1.45%)
Dec 30, 2009 23.34 23.38 23.24 23.33 156,961 +0.00(+0.02%)
Dec 29, 2009 23.33 23.41 23.32 23.32 119,878 +0.03(+0.14%)
Dec 28, 2009 23.45 23.45 23.21 23.29 230,673 +0.00(+0.02%)
Dec 24, 2009 23.31 23.37 23.27 23.29 108,567 +0.05(+0.21%)
Dec 23, 2009 23.35 23.60 23.16 23.24 266,105 -0.04(-0.17%)
Dec 22, 2009 24.02 24.02 23.20 23.28 1,071,479 +0.14(+0.59%)
Dec 21, 2009 22.95 23.25 22.95 23.14 43,075 +0.29(+1.28%)
Dec 18, 2009 23.03 23.03 22.72 22.85 81,240 -0.03(-0.12%)
Dec 17, 2009 23.08 23.08 22.80 22.87 31,172 -0.27(-1.15%)
Dec 16, 2009 23.17 23.19 23.04 23.14 51,654 +0.05(+0.19%)
Dec 15, 2009 23.10 23.19 22.96 23.09 44,545 -0.04(-0.18%)
Dec 14, 2009 23.06 23.13 23.01 23.13 68,343 +0.32(+1.42%)
Dec 11, 2009 22.53 22.84 22.53 22.81 49,958 +0.37(+1.64%)
Dec 10, 2009 22.56 22.81 22.37 22.44 67,852 -0.01(-0.06%)
Dec 09, 2009 22.59 22.59 22.26 22.45 65,395 -0.15(-0.66%)
Dec 08, 2009 22.72 22.88 22.49 22.60 109,087 -0.18(-0.79%)
Dec 07, 2009 22.60 22.79 22.59 22.78 63,085 +0.19(+0.84%)
Dec 04, 2009 22.49 22.73 22.30 22.59 38,844 +0.45(+2.03%)
Dec 03, 2009 22.19 22.36 22.14 22.14 36,495 -0.10(-0.44%)
Dec 02, 2009 22.11 22.36 22.11 22.24 60,367 +0.14(+0.65%)
Dec 01, 2009 22.15 22.15 22.03 22.10 87,547 +0.32(+1.49%)
Nov 30, 2009 21.86 21.86 21.59 21.78 27,533 -0.14(-0.66%)
Nov 27, 2009 21.50 22.01 21.50 21.92 6,569 -0.36(-1.60%)
Nov 25, 2009 22.14 22.28 22.09 22.27 26,917 +0.18(+0.79%)
Nov 24, 2009 22.19 22.19 21.92 22.10 32,380 -0.06(-0.26%)
Nov 23, 2009 22.00 22.24 22.00 22.16 23,182 +0.38(+1.74%)
Nov 20, 2009 21.65 21.82 21.62 21.78 25,857 +0.07(+0.31%)
Nov 19, 2009 21.97 21.97 21.47 21.71 22,449 -0.32(-1.47%)
Nov 18, 2009 22.14 22.22 21.95 22.04 16,509 -0.22(-1.01%)
Nov 17, 2009 22.17 22.29 22.09 22.26 26,473 +0.01(+0.04%)
Nov 16, 2009 21.91 22.28 21.81 22.25 63,203 +0.50(+2.30%)
Nov 13, 2009 21.50 21.80 21.50 21.75 26,726 +0.27(+1.24%)
Nov 12, 2009 21.70 21.83 21.44 21.49 43,022 -0.22(-1.04%)
Nov 11, 2009 21.76 21.89 21.62 21.71 29,469 +0.13(+0.63%)
Nov 10, 2009 21.64 21.77 21.51 21.58 21,657 -0.11(-0.50%)
Nov 09, 2009 21.49 21.69 21.48 21.69 20,217 +0.43(+2.03%)
Nov 06, 2009 21.07 21.33 21.03 21.25 40,276 +0.07(+0.34%)
Nov 05, 2009 20.75 21.18 20.75 21.18 35,165 +0.67(+3.25%)
Nov 04, 2009 20.58 20.84 20.43 20.52 73,012 +0.09(+0.42%)
Nov 03, 2009 20.20 20.45 20.20 20.43 724,847 -0.02(-0.08%)
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.