US Aerospace & Defense Ishares ETF (NY: ITA )

92.23 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 94.05 95.15 92.22 92.23 210,452 -1.07(-1.15%)
Jan 25, 2021 93.61 94.21 92.30 93.30 702,429 -0.65(-0.69%)
Jan 22, 2021 93.50 94.28 93.09 93.95 235,800 +0.08(+0.09%)
Jan 21, 2021 95.16 95.29 93.72 93.87 314,742 -1.46(-1.53%)
Jan 20, 2021 96.20 96.20 95.28 95.33 229,687 +0.08(+0.08%)
Jan 19, 2021 95.00 95.94 94.94 95.25 313,081 +0.95(+1.01%)
Jan 15, 2021 96.36 96.36 94.16 94.30 227,800 -1.95(-2.03%)
Jan 14, 2021 95.34 97.46 95.34 96.25 384,402 +1.63(+1.72%)
Jan 13, 2021 94.63 95.02 94.00 94.62 245,268 -0.34(-0.36%)
Jan 12, 2021 93.40 95.13 93.26 94.96 206,731 +1.59(+1.70%)
Jan 11, 2021 92.14 93.55 91.95 93.37 342,592 +0.05(+0.05%)
Jan 08, 2021 94.20 94.20 92.26 93.32 276,100 -0.34(-0.36%)
Jan 07, 2021 93.99 94.69 93.60 93.66 296,075 -0.18(-0.19%)
Jan 06, 2021 92.89 94.97 92.23 93.84 372,107 +0.95(+1.02%)
Jan 05, 2021 90.71 93.38 90.71 92.89 272,168 +2.07(+2.28%)
Jan 04, 2021 94.64 94.64 90.44 90.82 927,695 -3.90(-4.12%)
Dec 31, 2020 94.72 94.72 94.72 242,453 -0.04(-0.04%)
Dec 30, 2020 93.99 95.25 93.99 94.76 242,453 +0.88(+0.94%)
Dec 29, 2020 94.78 95.16 93.31 93.88 229,492 -0.46(-0.49%)
Dec 28, 2020 94.75 95.23 94.25 94.34 195,580 +0.15(+0.16%)
Dec 24, 2020 94.86 94.86 93.75 94.19 123,500 -0.62(-0.65%)
Dec 23, 2020 93.25 95.44 93.25 94.81 235,178 +1.62(+1.74%)
Dec 22, 2020 93.62 94.00 92.99 93.19 227,632 -0.30(-0.32%)
Dec 21, 2020 91.94 93.85 91.79 93.49 344,563 -0.71(-0.75%)
Dec 18, 2020 93.92 94.34 93.47 94.20 180,700 +0.36(+0.38%)
Dec 17, 2020 94.42 94.72 93.75 93.84 178,927 -0.46(-0.49%)
Dec 16, 2020 95.74 95.74 94.12 94.30 147,473 -1.15(-1.20%)
Dec 15, 2020 95.00 95.85 94.19 95.45 209,729 +0.84(+0.89%)
Dec 14, 2020 96.46 96.87 94.58 94.61 262,952 -1.62(-1.68%)
Dec 11, 2020 95.44 96.65 95.40 96.23 174,800 +0.09(+0.09%)
Dec 10, 2020 95.69 96.75 95.52 96.14 137,458 -0.28(-0.29%)
Dec 09, 2020 97.54 97.57 95.51 96.42 208,161 -0.52(-0.54%)
Dec 08, 2020 96.45 97.18 96.05 96.94 197,104 +0.45(+0.47%)
Dec 07, 2020 96.87 97.00 96.10 96.49 284,220 -96.71(-50.06%)
Dec 04, 2020 192.80 193.57 191.81 193.20 245,800 +2.12(+1.11%)
Dec 03, 2020 188.97 193.25 188.53 191.08 227,630 +3.13(+1.67%)
Dec 02, 2020 185.17 188.70 184.54 187.95 109,436 +1.77(+0.95%)
Dec 01, 2020 187.12 188.54 186.01 186.18 99,430 +1.37(+0.74%)
Nov 30, 2020 188.05 188.76 183.84 184.81 139,372 -4.52(-2.39%)
Nov 27, 2020 191.05 191.05 188.55 189.33 78,700 -1.04(-0.55%)
Nov 25, 2020 190.25 191.56 188.52 190.37 102,500 -1.19(-0.62%)
Nov 24, 2020 189.57 192.24 189.46 191.56 220,158 +4.63(+2.48%)
Nov 23, 2020 184.01 187.92 184.01 186.93 107,676 +4.80(+2.64%)
Nov 20, 2020 185.01 185.30 181.75 182.13 130,900 -3.38(-1.82%)
Nov 19, 2020 183.65 185.66 182.27 185.51 171,132 +0.91(+0.49%)
Nov 18, 2020 187.12 188.29 184.60 184.60 210,623 -0.55(-0.30%)
Nov 17, 2020 182.16 185.91 181.11 185.15 357,592 +1.35(+0.73%)
Nov 16, 2020 182.50 184.47 181.38 183.80 342,997 +5.06(+2.83%)
Nov 13, 2020 173.79 178.94 173.79 178.74 145,000 +5.67(+3.28%)
Nov 12, 2020 173.67 175.05 171.92 173.07 185,524 -2.19(-1.25%)
Nov 11, 2020 178.93 179.42 174.26 175.26 293,250 -3.19(-1.79%)
Nov 10, 2020 174.09 178.89 174.09 178.45 278,880 +5.76(+3.34%)
Nov 09, 2020 171.40 175.53 170.70 172.69 439,924 +11.22(+6.95%)
Nov 06, 2020 161.36 162.24 160.52 161.47 122,500 -0.12(-0.07%)
Nov 05, 2020 160.78 163.28 160.58 161.59 355,027 +1.85(+1.16%)
Nov 04, 2020 160.06 163.47 158.88 159.74 272,102 -0.07(-0.04%)
Nov 03, 2020 156.90 160.82 156.90 159.81 326,930 +4.93(+3.18%)
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.