Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

147.28 +1.47 (+1.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 27.40 27.65 27.26 27.26 28,334 -0.47(-1.69%)
Oct 28, 2011 27.64 27.77 27.61 27.73 70,736 -0.09(-0.31%)
Oct 27, 2011 27.68 28.08 27.50 27.81 25,934 +0.88(+3.28%)
Oct 26, 2011 27.37 27.37 26.73 26.93 23,120 +0.06(+0.22%)
Oct 25, 2011 27.17 27.22 26.87 26.87 18,553 -0.41(-1.49%)
Oct 24, 2011 26.89 27.32 26.89 27.28 66,635 +0.44(+1.63%)
Oct 21, 2011 26.44 26.84 26.44 26.84 48,015 +0.68(+2.61%)
Oct 20, 2011 26.10 26.24 25.72 26.16 23,391 +0.14(+0.54%)
Oct 19, 2011 26.24 26.48 25.97 26.02 21,663 -0.29(-1.11%)
Oct 18, 2011 25.75 26.31 25.74 26.31 16,791 +0.61(+2.37%)
Oct 17, 2011 26.27 26.32 25.70 25.70 11,342 -0.73(-2.77%)
Oct 14, 2011 26.46 26.46 26.20 26.43 21,670 +0.25(+0.97%)
Oct 13, 2011 26.16 26.21 25.87 26.18 16,967 -0.22(-0.84%)
Oct 12, 2011 26.24 26.57 26.21 26.40 19,859 +0.24(+0.92%)
Oct 11, 2011 25.95 26.23 25.95 26.16 48,643 +0.13(+0.51%)
Oct 10, 2011 25.82 26.03 25.72 26.03 18,237 +0.70(+2.77%)
Oct 07, 2011 25.48 25.62 25.16 25.33 38,309 -0.01(-0.05%)
Oct 06, 2011 24.75 25.34 24.75 25.34 22,180 +0.46(+1.85%)
Oct 05, 2011 24.49 24.88 24.44 24.88 49,087 +0.40(+1.62%)
Oct 04, 2011 23.83 24.48 23.54 24.48 34,501 +0.57(+2.40%)
Oct 03, 2011 24.73 24.91 23.91 23.91 24,969 -0.89(-3.58%)
Sep 30, 2011 24.95 25.19 24.80 24.80 16,615 -0.51(-2.01%)
Sep 29, 2011 25.49 25.71 24.90 25.31 18,863 +0.24(+0.94%)
Sep 28, 2011 25.67 25.88 25.03 25.07 36,648 -0.62(-2.41%)
Sep 27, 2011 25.79 26.09 25.53 25.69 558,422 +0.57(+2.28%)
Sep 26, 2011 24.66 25.12 24.48 25.12 24,791 +0.71(+2.93%)
Sep 23, 2011 24.30 24.52 24.06 24.40 27,248 +0.33(+1.38%)
Sep 22, 2011 24.14 24.21 23.98 24.07 20,558 -0.71(-2.88%)
Sep 21, 2011 25.71 25.73 24.78 24.78 6,653 -0.97(-3.76%)
Sep 20, 2011 26.08 26.11 25.73 25.75 17,320 -0.28(-1.06%)
Sep 19, 2011 25.67 26.03 25.54 26.03 27,122 -0.07(-0.28%)
Sep 16, 2011 25.49 26.20 25.49 26.10 28,220 +0.40(+1.56%)
Sep 15, 2011 25.42 25.71 25.42 25.70 19,622 +0.47(+1.85%)
Sep 14, 2011 24.96 25.44 24.56 25.23 28,033 +0.42(+1.68%)
Sep 13, 2011 24.64 24.99 24.52 24.81 24,654 +0.34(+1.37%)
Sep 12, 2011 23.98 24.48 23.98 24.48 10,530 +0.11(+0.45%)
Sep 09, 2011 24.68 24.77 24.21 24.37 9,698 -0.65(-2.61%)
Sep 08, 2011 25.21 25.45 25.02 25.02 21,718 -0.40(-1.57%)
Sep 07, 2011 25.02 25.45 25.02 25.42 45,569 +0.77(+3.13%)
Sep 06, 2011 24.02 24.65 24.02 24.65 17,980 -0.20(-0.82%)
Sep 02, 2011 25.29 25.30 24.83 24.86 38,004 -0.99(-3.82%)
Sep 01, 2011 26.63 26.63 25.83 25.84 37,423 -0.57(-2.17%)
Aug 31, 2011 26.47 26.68 26.18 26.41 14,087 +0.15(+0.57%)
Aug 30, 2011 25.92 26.36 25.80 26.26 54,015 +0.27(+1.05%)
Aug 29, 2011 25.44 26.01 25.44 25.99 27,267 +0.85(+3.37%)
Aug 26, 2011 24.35 25.19 24.10 25.14 25,955 +0.54(+2.18%)
Aug 25, 2011 25.17 25.37 24.57 24.61 60,266 -0.42(-1.69%)
Aug 24, 2011 24.43 25.03 24.43 25.03 10,987 +0.51(+2.09%)
Aug 23, 2011 23.73 24.52 23.73 24.52 15,852 +0.90(+3.79%)
Aug 22, 2011 23.97 23.97 23.58 23.62 45,714 +0.19(+0.81%)
Aug 19, 2011 23.28 23.87 23.13 23.43 25,528 -0.23(-0.99%)
Aug 18, 2011 24.38 24.38 23.49 23.67 30,513 -1.39(-5.53%)
Aug 17, 2011 25.06 25.28 24.92 25.05 62,856 +0.03(+0.13%)
Aug 16, 2011 24.95 25.26 24.95 25.02 26,866 -0.26(-1.02%)
Aug 15, 2011 24.99 25.28 24.90 25.28 54,021 +0.47(+1.89%)
Aug 12, 2011 24.59 24.91 24.46 24.81 26,879 +0.51(+2.09%)
Aug 11, 2011 23.19 24.56 23.19 24.30 78,456 +1.00(+4.31%)
Aug 10, 2011 24.27 24.31 23.30 23.30 75,337 -1.58(-6.34%)
Aug 09, 2011 25.30 24.87 23.26 24.87 157,907 +1.34(+5.70%)
Aug 08, 2011 24.58 25.08 23.52 23.53 305,328 -1.96(-7.68%)
Aug 05, 2011 25.93 25.93 24.99 25.49 107,090 -0.15(-0.57%)
Aug 04, 2011 26.68 26.68 25.64 25.64 111,952 -1.40(-5.18%)
Aug 03, 2011 27.02 27.18 26.54 27.04 443,454 -0.02(-0.08%)
Aug 02, 2011 27.64 27.90 27.06 27.06 1,585,887 -0.79(-2.84%)
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.