Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

147.37 +1.56 (+1.07%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 91.66 91.66 91.66 250,554 -0.04(-0.04%)
Dec 30, 2020 90.95 92.17 90.95 91.70 250,554 +0.85(+0.94%)
Dec 29, 2020 91.72 92.08 90.29 90.84 237,159 -0.45(-0.49%)
Dec 28, 2020 91.69 92.15 91.20 91.29 202,114 +0.15(+0.16%)
Dec 24, 2020 91.79 91.79 90.72 91.14 127,626 -0.60(-0.65%)
Dec 23, 2020 90.23 92.36 90.23 91.74 243,035 +1.57(+1.74%)
Dec 22, 2020 90.59 90.96 89.98 90.18 235,237 -0.29(-0.32%)
Dec 21, 2020 88.97 90.82 88.82 90.47 356,075 -0.69(-0.75%)
Dec 18, 2020 90.88 91.29 90.45 91.15 186,737 +0.35(+0.38%)
Dec 17, 2020 91.37 91.66 90.72 90.81 184,905 -0.45(-0.49%)
Dec 16, 2020 92.64 92.64 91.08 91.25 152,400 -1.11(-1.20%)
Dec 15, 2020 91.93 92.75 91.14 92.36 216,736 +0.81(+0.89%)
Dec 14, 2020 93.34 93.74 91.52 91.55 271,737 -1.37(-1.48%)
Dec 11, 2020 92.16 93.33 92.12 92.92 181,022 +0.09(+0.09%)
Dec 10, 2020 92.40 93.42 92.24 92.84 142,351 -0.27(-0.29%)
Dec 09, 2020 94.19 94.22 92.23 93.11 215,570 -0.50(-0.54%)
Dec 08, 2020 93.13 93.84 92.75 93.61 204,120 +0.43(+0.47%)
Dec 07, 2020 93.54 93.67 92.80 93.17 294,337 -0.11(-0.11%)
Dec 04, 2020 93.09 93.46 92.61 93.28 509,099 +1.02(+1.11%)
Dec 03, 2020 91.24 93.30 91.02 92.26 471,466 +1.51(+1.67%)
Dec 02, 2020 89.40 91.11 89.10 90.74 226,663 +0.85(+0.95%)
Dec 01, 2020 90.34 91.03 89.81 89.89 205,938 +0.66(+0.74%)
Nov 30, 2020 90.79 91.14 88.76 89.23 288,666 -2.18(-2.39%)
Nov 27, 2020 92.24 92.24 91.03 91.41 163,003 -0.50(-0.55%)
Nov 25, 2020 91.86 92.49 91.02 91.91 212,297 -0.57(-0.62%)
Nov 24, 2020 91.53 92.82 91.47 92.49 455,990 +2.24(+2.48%)
Nov 23, 2020 88.84 90.73 88.84 90.25 223,017 +2.32(+2.64%)
Nov 20, 2020 89.33 89.47 87.75 87.93 271,119 -1.63(-1.82%)
Nov 19, 2020 88.67 89.64 88.00 89.57 354,447 +0.44(+0.49%)
Nov 18, 2020 90.34 90.91 89.13 89.13 436,241 -0.27(-0.30%)
Nov 17, 2020 87.95 89.76 87.44 89.39 740,642 +0.65(+0.73%)
Nov 16, 2020 88.11 89.06 87.57 88.74 710,413 +2.44(+2.83%)
Nov 13, 2020 83.91 86.39 83.91 86.30 300,323 +2.74(+3.28%)
Nov 12, 2020 83.85 84.52 83.01 83.56 384,256 -1.06(-1.25%)
Nov 11, 2020 86.39 86.63 84.14 84.62 607,377 -1.54(-1.79%)
Nov 10, 2020 84.05 86.37 84.05 86.16 577,614 +2.78(+3.34%)
Nov 09, 2020 82.75 84.75 82.42 83.38 911,168 +5.42(+6.95%)
Nov 06, 2020 77.91 78.33 77.50 77.96 253,721 -0.06(-0.07%)
Nov 05, 2020 77.63 78.83 77.53 78.02 735,329 +0.89(+1.16%)
Nov 04, 2020 77.28 78.93 76.71 77.12 563,576 -0.03(-0.04%)
Nov 03, 2020 75.75 77.65 75.75 77.16 677,135 +2.38(+3.18%)
Nov 02, 2020 73.78 75.13 73.27 74.78 357,722 +1.86(+2.55%)
Oct 30, 2020 72.44 73.39 71.83 72.92 375,093 -0.12(-0.17%)
Oct 29, 2020 72.18 73.43 71.93 73.04 471,258 +0.88(+1.22%)
Oct 28, 2020 73.60 74.40 72.08 72.16 644,951 -2.87(-3.82%)
Oct 27, 2020 77.12 77.12 75.02 75.02 414,315 -2.43(-3.14%)
Oct 26, 2020 78.40 78.72 76.68 77.46 395,185 -2.13(-2.67%)
Oct 23, 2020 79.50 79.85 79.10 79.58 202,769 +0.40(+0.50%)
Oct 22, 2020 77.63 79.34 77.63 79.19 268,787 +1.56(+2.01%)
Oct 21, 2020 78.83 78.83 77.62 77.63 330,106 -1.23(-1.56%)
Oct 20, 2020 79.44 80.00 78.70 78.86 287,815 -0.50(-0.63%)
Oct 19, 2020 80.13 80.87 79.08 79.36 272,534 -0.58(-0.72%)
Oct 16, 2020 79.92 80.58 79.78 79.93 331,184 +0.59(+0.74%)
Oct 15, 2020 78.13 79.35 78.02 79.35 227,031 +0.37(+0.46%)
Oct 14, 2020 78.45 79.75 78.39 78.98 658,405 +0.43(+0.55%)
Oct 13, 2020 79.04 79.14 78.06 78.54 322,157 -1.04(-1.31%)
Oct 12, 2020 79.46 79.88 78.99 79.59 285,075 +0.28(+0.36%)
Oct 09, 2020 80.19 80.43 79.25 79.30 286,860 -0.57(-0.72%)
Oct 08, 2020 78.84 79.88 78.59 79.88 222,338 +1.33(+1.70%)
Oct 07, 2020 77.60 78.81 77.60 78.54 254,413 +1.69(+2.19%)
Oct 06, 2020 78.47 79.21 76.86 76.86 297,168 -1.44(-1.84%)
Oct 05, 2020 78.19 78.85 77.89 78.30 241,700 +0.63(+0.81%)
Oct 02, 2020 75.19 77.89 75.19 77.67 377,164 +0.82(+1.06%)
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.