Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

145.81 +0.09 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 91.66 91.66 91.66 250,546 -0.04(-0.04%)
Dec 30, 2020 90.95 92.17 90.95 91.70 250,546 +0.85(+0.94%)
Dec 29, 2020 91.72 92.09 90.30 90.85 237,152 -0.45(-0.49%)
Dec 28, 2020 91.69 92.15 91.21 91.29 202,108 +0.15(+0.16%)
Dec 24, 2020 91.80 91.80 90.72 91.15 127,622 -0.60(-0.65%)
Dec 23, 2020 90.24 92.36 90.24 91.75 243,028 +1.57(+1.74%)
Dec 22, 2020 90.60 90.96 89.99 90.18 235,230 -0.29(-0.32%)
Dec 21, 2020 88.97 90.82 88.83 90.47 356,064 -0.69(-0.75%)
Dec 18, 2020 90.89 91.29 90.45 91.16 186,731 +0.35(+0.38%)
Dec 17, 2020 91.37 91.66 90.72 90.81 184,899 -0.45(-0.49%)
Dec 16, 2020 92.65 92.65 91.08 91.25 152,395 -1.11(-1.20%)
Dec 15, 2020 91.93 92.75 91.15 92.37 216,729 +0.81(+0.89%)
Dec 14, 2020 93.34 93.74 91.52 91.55 271,729 -1.37(-1.48%)
Dec 11, 2020 92.16 93.33 92.12 92.93 181,016 +0.09(+0.09%)
Dec 10, 2020 92.40 93.43 92.24 92.84 142,346 -0.27(-0.29%)
Dec 09, 2020 94.19 94.22 92.23 93.11 215,564 -0.50(-0.54%)
Dec 08, 2020 93.14 93.84 92.75 93.61 204,113 +0.43(+0.47%)
Dec 07, 2020 93.54 93.67 92.80 93.18 294,328 -0.11(-0.11%)
Dec 04, 2020 93.09 93.46 92.61 93.28 509,083 +1.02(+1.11%)
Dec 03, 2020 91.24 93.31 91.03 92.26 471,450 +1.51(+1.67%)
Dec 02, 2020 89.41 91.11 89.10 90.75 226,656 +0.85(+0.95%)
Dec 01, 2020 90.35 91.03 89.81 89.89 205,932 +0.66(+0.74%)
Nov 30, 2020 90.80 91.14 88.76 89.23 288,657 -2.18(-2.39%)
Nov 27, 2020 92.24 92.24 91.04 91.41 162,997 -0.50(-0.55%)
Nov 25, 2020 91.86 92.49 91.02 91.92 212,290 -0.57(-0.62%)
Nov 24, 2020 91.53 92.82 91.48 92.49 455,975 +2.24(+2.48%)
Nov 23, 2020 88.85 90.73 88.85 90.26 223,010 +2.32(+2.64%)
Nov 20, 2020 89.33 89.47 87.75 87.94 271,110 -1.63(-1.82%)
Nov 19, 2020 88.67 89.64 88.01 89.57 354,436 +0.44(+0.49%)
Nov 18, 2020 90.35 90.91 89.13 89.13 436,227 -0.27(-0.30%)
Nov 17, 2020 87.95 89.76 87.45 89.40 740,618 +0.65(+0.73%)
Nov 16, 2020 88.12 89.07 87.58 88.74 710,390 +2.44(+2.83%)
Nov 13, 2020 83.91 86.40 83.91 86.30 300,313 +2.74(+3.28%)
Nov 12, 2020 83.85 84.52 83.01 83.56 384,244 -1.06(-1.25%)
Nov 11, 2020 86.39 86.63 84.14 84.62 607,358 -1.54(-1.79%)
Nov 10, 2020 84.06 86.37 84.06 86.16 577,596 +2.78(+3.34%)
Nov 09, 2020 82.76 84.75 82.42 83.38 911,139 +5.42(+6.95%)
Nov 06, 2020 77.91 78.33 77.50 77.96 253,713 -0.06(-0.07%)
Nov 05, 2020 77.63 78.84 77.53 78.02 735,306 +0.89(+1.16%)
Nov 04, 2020 77.28 78.93 76.71 77.13 563,558 -0.03(-0.04%)
Nov 03, 2020 75.76 77.65 75.76 77.16 677,114 +2.38(+3.18%)
Nov 02, 2020 73.79 75.13 73.27 74.78 357,710 +1.86(+2.55%)
Oct 30, 2020 72.44 73.39 71.83 72.92 375,081 -0.12(-0.17%)
Oct 29, 2020 72.18 73.43 71.94 73.04 471,243 +0.88(+1.22%)
Oct 28, 2020 73.61 74.40 72.09 72.16 644,930 -2.87(-3.82%)
Oct 27, 2020 77.13 77.13 75.03 75.03 414,302 -2.43(-3.14%)
Oct 26, 2020 78.40 78.73 76.68 77.46 395,173 -2.13(-2.67%)
Oct 23, 2020 79.50 79.85 79.11 79.59 202,763 +0.40(+0.50%)
Oct 22, 2020 77.63 79.34 77.63 79.19 268,778 +1.56(+2.01%)
Oct 21, 2020 78.83 78.83 77.62 77.63 330,096 -1.23(-1.56%)
Oct 20, 2020 79.44 80.00 78.70 78.86 287,806 -0.50(-0.63%)
Oct 19, 2020 80.14 80.87 79.08 79.36 272,525 -0.58(-0.72%)
Oct 16, 2020 79.93 80.58 79.79 79.94 331,173 +0.59(+0.74%)
Oct 15, 2020 78.14 79.35 78.02 79.35 227,024 +0.37(+0.46%)
Oct 14, 2020 78.45 79.75 78.39 78.98 658,384 +0.43(+0.55%)
Oct 13, 2020 79.04 79.14 78.06 78.55 322,147 -1.04(-1.31%)
Oct 12, 2020 79.46 79.88 79.00 79.59 285,065 +0.28(+0.36%)
Oct 09, 2020 80.19 80.43 79.25 79.30 286,851 -0.57(-0.72%)
Oct 08, 2020 78.85 79.88 78.59 79.88 222,331 +1.33(+1.70%)
Oct 07, 2020 77.60 78.81 77.60 78.55 254,404 +1.69(+2.19%)
Oct 06, 2020 78.47 79.21 76.86 76.86 297,159 -1.44(-1.84%)
Oct 05, 2020 78.19 78.85 77.90 78.31 241,692 +0.63(+0.81%)
Oct 02, 2020 75.19 77.89 75.19 77.68 377,152 +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.