Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

132.13 +0.28 (+0.21%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 29.66 29.79 29.56 29.73 18,114 +0.22(+0.74%)
Jan 30, 2012 29.42 29.59 29.41 29.51 19,012 -0.20(-0.67%)
Jan 27, 2012 29.70 29.74 29.59 29.71 8,627 -0.04(-0.14%)
Jan 26, 2012 29.94 29.94 29.73 29.75 12,014 -0.22(-0.72%)
Jan 25, 2012 29.67 30.04 29.54 29.97 13,926 +0.26(+0.87%)
Jan 24, 2012 29.57 29.75 29.43 29.71 13,421 +0.00(+0.00%)
Jan 23, 2012 29.80 30.06 29.67 29.71 42,447 -0.11(-0.36%)
Jan 20, 2012 29.84 29.90 29.76 29.81 25,754 -0.07(-0.23%)
Jan 19, 2012 29.73 29.99 29.72 29.88 40,561 +0.27(+0.91%)
Jan 18, 2012 29.33 29.62 29.31 29.61 14,142 +0.19(+0.63%)
Jan 17, 2012 29.53 29.61 29.38 29.43 39,652 +0.24(+0.82%)
Jan 13, 2012 29.29 29.29 29.10 29.19 19,157 -0.27(-0.93%)
Jan 12, 2012 29.31 29.48 29.30 29.46 10,848 +0.21(+0.71%)
Jan 11, 2012 29.10 29.31 29.10 29.25 11,590 +0.09(+0.30%)
Jan 10, 2012 29.00 29.23 29.00 29.16 50,245 +0.47(+1.63%)
Jan 09, 2012 28.55 28.71 28.50 28.70 18,588 +0.12(+0.42%)
Jan 06, 2012 28.49 28.64 28.43 28.58 17,584 +0.05(+0.18%)
Jan 05, 2012 28.40 28.57 28.15 28.52 32,410 -0.09(-0.32%)
Jan 04, 2012 28.58 28.64 28.40 28.62 44,304 +0.35(+1.23%)
Dec 30, 2011 28.48 28.51 28.27 28.27 27,179 -0.21(-0.75%)
Dec 29, 2011 28.28 28.49 28.26 28.48 93,283 +0.37(+1.30%)
Dec 28, 2011 28.48 28.48 28.09 28.12 29,635 -0.45(-1.57%)
Dec 27, 2011 28.51 28.60 28.35 28.57 43,159 +0.06(+0.21%)
Dec 23, 2011 28.49 28.52 28.38 28.51 6,952 +0.36(+1.28%)
Dec 21, 2011 28.01 28.15 27.79 28.15 30,778 +0.16(+0.56%)
Dec 20, 2011 27.44 28.04 27.44 27.99 20,324 +0.90(+3.31%)
Dec 19, 2011 27.48 27.61 27.07 27.09 22,414 -0.20(-0.73%)
Dec 16, 2011 27.44 27.59 27.21 27.29 50,579 +0.06(+0.24%)
Dec 15, 2011 27.37 27.37 27.18 27.22 27,861 +0.20(+0.75%)
Dec 14, 2011 27.08 27.24 26.98 27.02 27,207 -0.26(-0.95%)
Dec 13, 2011 27.75 27.75 27.24 27.28 64,399 -0.22(-0.80%)
Dec 12, 2011 27.64 27.64 27.28 27.50 21,738 -0.44(-1.57%)
Dec 09, 2011 27.45 27.95 27.45 27.94 79,687 +0.63(+2.31%)
Dec 08, 2011 27.75 27.75 27.28 27.31 6,053 -0.65(-2.34%)
Dec 07, 2011 27.91 28.07 27.63 27.96 36,047 -0.15(-0.52%)
Dec 06, 2011 27.99 28.11 27.99 28.11 1,598 +0.06(+0.21%)
Dec 05, 2011 28.21 28.27 27.93 28.05 13,081 +0.15(+0.54%)
Dec 02, 2011 28.34 28.36 27.89 27.90 12,857 -0.16(-0.57%)
Dec 01, 2011 28.03 28.21 28.03 28.06 11,539 +0.00(+0.00%)
Nov 30, 2011 27.66 28.06 27.65 28.06 50,670 +1.16(+4.31%)
Nov 29, 2011 27.13 27.15 26.82 26.90 7,742 +0.04(+0.14%)
Nov 28, 2011 26.64 27.01 26.64 26.86 8,183 +0.81(+3.09%)
Nov 25, 2011 25.79 26.28 25.77 26.06 22,705 +0.15(+0.59%)
Nov 23, 2011 26.37 26.37 25.90 25.90 13,042 -0.74(-2.78%)
Nov 22, 2011 26.78 26.86 26.52 26.64 25,843 -0.24(-0.91%)
Nov 21, 2011 27.02 27.02 26.40 26.89 98,164 -0.55(-2.02%)
Nov 18, 2011 27.40 27.52 27.28 27.44 22,112 +0.13(+0.47%)
Nov 17, 2011 27.79 27.79 27.07 27.31 55,557 -0.48(-1.72%)
Nov 16, 2011 27.93 28.22 27.78 27.79 51,556 -0.51(-1.81%)
Nov 15, 2011 27.91 28.33 27.89 28.30 78,217 +0.35(+1.24%)
Nov 14, 2011 28.08 28.30 27.96 27.96 12,243 -0.17(-0.61%)
Nov 11, 2011 27.89 28.15 27.88 28.13 11,997 +0.60(+2.19%)
Nov 10, 2011 27.67 27.76 27.49 27.52 5,670 +0.10(+0.37%)
Nov 09, 2011 27.74 27.79 27.38 27.42 19,818 -0.90(-3.19%)
Nov 08, 2011 28.18 28.33 27.78 28.33 61,502 +0.27(+0.97%)
Nov 07, 2011 27.77 28.06 27.66 28.05 8,059 +0.29(+1.03%)
Nov 04, 2011 27.63 27.77 27.32 27.77 34,242 -0.08(-0.28%)
Nov 03, 2011 27.30 27.86 27.24 27.85 8,804 +0.86(+3.20%)
Nov 02, 2011 26.90 27.07 26.82 26.98 24,764 +0.43(+1.62%)
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.