US Aerospace & Defense Ishares ETF (NY: ITA )

150.79 USD -4.60 (-2.96%)
Streaming Delayed Price Updated: 3:44 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 159.74 159.74 155.39 155.39 200,037 -5.04(-3.14%)
Oct 26, 2020 162.38 163.05 158.81 160.43 190,801 -4.41(-2.67%)
Oct 23, 2020 164.66 165.38 163.84 164.84 97,900 +0.83(+0.50%)
Oct 22, 2020 160.79 164.32 160.79 164.01 129,774 +3.22(+2.01%)
Oct 21, 2020 163.27 163.27 160.77 160.79 159,380 -2.54(-1.56%)
Oct 20, 2020 164.54 165.69 163.00 163.33 138,961 -1.03(-0.63%)
Oct 19, 2020 165.97 167.50 163.79 164.36 131,583 -1.20(-0.72%)
Oct 16, 2020 165.54 166.89 165.25 165.56 159,900 +1.22(+0.74%)
Oct 15, 2020 161.83 164.34 161.59 164.34 109,614 +0.76(+0.46%)
Oct 14, 2020 162.48 165.18 162.35 163.58 317,887 +0.90(+0.55%)
Oct 13, 2020 163.70 163.91 161.67 162.68 155,542 -2.16(-1.31%)
Oct 12, 2020 164.57 165.45 163.61 164.84 137,638 +0.59(+0.36%)
Oct 09, 2020 166.08 166.59 164.14 164.25 138,500 -1.19(-0.72%)
Oct 08, 2020 163.30 165.44 162.77 165.44 107,348 +2.76(+1.70%)
Oct 07, 2020 160.72 163.23 160.72 162.68 122,834 +3.49(+2.19%)
Oct 06, 2020 162.52 164.06 159.19 159.19 143,477 -2.99(-1.84%)
Oct 05, 2020 161.94 163.31 161.33 162.18 116,696 +1.30(+0.81%)
Oct 02, 2020 155.73 161.32 155.73 160.88 182,100 +1.69(+1.06%)
Oct 01, 2020 158.90 161.60 157.96 159.19 164,778 +0.78(+0.49%)
Sep 30, 2020 160.26 161.90 157.18 158.41 165,868 -1.45(-0.91%)
Sep 29, 2020 161.93 161.93 159.59 159.86 135,217 -1.96(-1.21%)
Sep 28, 2020 160.44 163.54 160.44 161.82 200,606 +3.38(+2.13%)
Sep 25, 2020 154.57 158.81 154.57 158.44 104,300 +3.19(+2.05%)
Sep 24, 2020 155.99 157.39 153.44 155.25 187,394 -1.45(-0.93%)
Sep 23, 2020 161.09 163.10 156.70 156.70 200,295 -4.54(-2.82%)
Sep 22, 2020 159.56 162.14 159.35 161.24 239,316 +1.57(+0.99%)
Sep 21, 2020 162.20 162.66 158.95 159.67 216,666 -5.88(-3.55%)
Sep 18, 2020 168.10 169.21 165.30 165.55 90,000 -2.55(-1.52%)
Sep 17, 2020 164.72 169.02 164.30 168.10 173,893 +0.43(+0.26%)
Sep 16, 2020 164.25 169.80 163.62 167.67 95,527 +3.01(+1.83%)
Sep 15, 2020 166.29 167.19 164.34 164.66 160,279 -1.19(-0.72%)
Sep 14, 2020 163.90 166.45 163.45 165.85 143,667 +2.85(+1.75%)
Sep 11, 2020 160.40 163.84 160.40 163.00 173,700 +2.96(+1.85%)
Sep 10, 2020 162.77 165.15 159.87 160.04 151,085 -2.38(-1.47%)
Sep 09, 2020 163.35 163.70 160.63 162.42 157,491 +0.28(+0.17%)
Sep 08, 2020 165.00 165.29 161.89 162.14 217,484 -4.50(-2.70%)
Sep 04, 2020 167.57 169.31 164.17 166.64 190,100 -0.13(-0.08%)
Sep 03, 2020 169.96 172.94 165.62 166.77 235,857 -3.71(-2.18%)
Sep 02, 2020 168.26 170.77 166.91 170.48 157,632 +3.21(+1.92%)
Sep 01, 2020 166.34 168.06 165.42 167.27 127,778 +0.23(+0.13%)
Aug 31, 2020 168.94 169.63 166.71 167.04 140,490 -2.37(-1.40%)
Aug 28, 2020 168.54 169.55 167.74 169.41 114,300 +1.34(+0.80%)
Aug 27, 2020 166.75 170.39 166.75 168.07 137,884 +1.46(+0.88%)
Aug 26, 2020 167.54 167.54 165.75 166.61 141,397 -1.51(-0.90%)
Aug 25, 2020 169.74 170.14 166.62 168.12 182,243 -1.27(-0.75%)
Aug 24, 2020 165.01 169.39 164.50 169.39 117,103 +5.27(+3.21%)
Aug 21, 2020 164.65 165.60 164.07 164.12 160,500 -1.30(-0.79%)
Aug 20, 2020 165.00 165.80 164.15 165.42 163,749 -1.23(-0.74%)
Aug 19, 2020 166.78 168.49 166.27 166.65 126,200 -0.03(-0.02%)
Aug 18, 2020 168.73 168.89 166.61 166.68 107,099 -1.88(-1.12%)
Aug 17, 2020 171.41 171.99 168.32 168.56 137,819 -3.03(-1.77%)
Aug 14, 2020 168.58 172.45 168.44 171.59 112,100 +1.64(+0.96%)
Aug 13, 2020 169.41 171.84 169.00 169.95 113,641 -0.97(-0.57%)
Aug 12, 2020 174.29 174.33 169.41 170.92 145,624 -1.22(-0.71%)
Aug 11, 2020 174.61 176.62 171.75 172.14 292,601 +0.91(+0.53%)
Aug 10, 2020 166.41 171.31 166.41 171.23 232,800 +5.32(+3.21%)
Aug 07, 2020 164.01 166.00 163.75 165.91 188,000 +1.05(+0.64%)
Aug 06, 2020 165.11 165.89 164.09 164.86 144,383 -0.89(-0.54%)
Aug 05, 2020 161.17 165.94 161.17 165.75 222,845 +5.56(+3.47%)
Aug 04, 2020 158.75 161.04 158.75 160.19 170,981 +1.29(+0.81%)
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.