Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

131.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 20.82 20.82 20.39 20.39 62,185 -0.53(-2.55%)
Oct 29, 2009 20.76 20.97 20.59 20.92 63,989 +0.29(+1.43%)
Oct 28, 2009 21.04 21.09 20.61 20.63 139,666 -0.52(-2.48%)
Oct 27, 2009 21.36 21.54 21.15 21.16 90,850 -0.17(-0.79%)
Oct 26, 2009 21.58 21.83 21.27 21.32 59,129 -0.28(-1.27%)
Oct 23, 2009 21.58 21.65 21.53 21.60 80,664 -0.28(-1.28%)
Oct 22, 2009 21.48 21.92 21.44 21.88 62,048 +0.42(+1.96%)
Oct 21, 2009 21.69 21.92 21.46 21.46 45,751 -0.24(-1.13%)
Oct 20, 2009 21.62 21.74 21.62 21.70 58,818 -0.58(-2.62%)
Oct 19, 2009 22.08 22.35 22.05 22.29 24,065 +0.24(+1.10%)
Oct 16, 2009 21.86 22.11 21.79 22.04 41,450 +0.00(+0.02%)
Oct 15, 2009 21.95 22.04 21.92 22.04 37,258 +0.01(+0.06%)
Oct 14, 2009 21.83 22.06 21.81 22.02 57,567 +0.43(+1.97%)
Oct 13, 2009 21.65 21.65 21.50 21.60 92,235 -0.05(-0.21%)
Oct 12, 2009 21.86 21.86 21.58 21.64 54,040 -0.19(-0.85%)
Oct 09, 2009 21.51 21.83 21.51 21.83 21,186 +0.31(+1.43%)
Oct 08, 2009 21.56 21.61 21.41 21.52 46,170 +0.11(+0.51%)
Oct 07, 2009 21.43 21.46 21.32 21.41 22,014 -0.05(-0.21%)
Oct 06, 2009 21.33 21.51 21.30 21.46 20,571 +0.28(+1.30%)
Oct 05, 2009 21.01 21.24 20.91 21.18 108,500 +0.25(+1.21%)
Oct 02, 2009 21.09 21.09 20.92 20.93 67,547 -0.25(-1.20%)
Oct 01, 2009 21.74 21.74 21.18 21.18 202,239 -0.56(-2.58%)
Sep 30, 2009 21.99 21.99 21.53 21.74 37,667 -0.21(-0.95%)
Sep 29, 2009 21.84 22.03 21.81 21.95 136,404 +0.17(+0.77%)
Sep 28, 2009 21.45 21.87 21.45 21.78 27,705 +0.39(+1.84%)
Sep 25, 2009 21.46 21.46 21.31 21.39 12,976 -0.12(-0.55%)
Sep 24, 2009 21.87 21.87 21.45 21.51 31,700 -0.38(-1.72%)
Sep 23, 2009 21.97 22.15 21.85 21.88 34,772 -0.07(-0.33%)
Sep 22, 2009 21.89 22.02 21.81 21.96 243,574 +0.05(+0.25%)
Sep 21, 2009 21.86 21.97 21.84 21.90 16,976 -0.15(-0.68%)
Sep 18, 2009 21.94 22.06 21.79 22.05 85,301 +0.15(+0.70%)
Sep 17, 2009 21.62 21.99 21.62 21.90 45,832 +0.30(+1.41%)
Sep 16, 2009 21.53 21.63 21.33 21.59 40,082 +0.17(+0.78%)
Sep 15, 2009 21.21 21.45 21.21 21.43 43,958 +0.12(+0.57%)
Sep 14, 2009 21.13 21.31 21.13 21.30 44,690 +0.02(+0.09%)
Sep 11, 2009 21.16 21.31 21.09 21.29 35,218 +0.20(+0.97%)
Sep 10, 2009 20.89 21.11 20.72 21.08 21,296 +0.19(+0.91%)
Sep 09, 2009 20.68 20.96 20.68 20.89 424,689 +0.21(+1.01%)
Sep 08, 2009 20.65 20.70 20.53 20.68 55,151 +0.21(+1.02%)
Sep 04, 2009 20.21 20.52 20.21 20.48 11,840 +0.38(+1.91%)
Sep 03, 2009 20.02 20.10 19.84 20.09 29,336 +0.13(+0.63%)
Sep 02, 2009 19.99 20.05 19.90 19.96 92,958 -0.10(-0.50%)
Sep 01, 2009 20.11 20.48 20.02 20.06 56,095 -0.18(-0.87%)
Aug 31, 2009 20.27 20.27 20.13 20.24 32,944 -0.19(-0.93%)
Aug 28, 2009 20.70 20.70 20.33 20.43 25,199 -0.14(-0.68%)
Aug 27, 2009 20.28 20.66 20.28 20.57 90,286 +0.41(+2.04%)
Aug 26, 2009 20.15 20.24 20.05 20.16 40,562 -0.04(-0.20%)
Aug 25, 2009 20.22 20.39 20.20 20.20 34,650 +0.00(+0.02%)
Aug 24, 2009 20.18 20.30 20.11 20.20 29,457 +0.12(+0.61%)
Aug 21, 2009 19.70 20.14 19.70 20.07 68,716 +0.51(+2.61%)
Aug 20, 2009 19.36 19.58 19.26 19.56 33,941 +0.21(+1.08%)
Aug 19, 2009 19.15 19.38 19.15 19.35 20,094 +0.07(+0.34%)
Aug 18, 2009 19.24 19.34 19.23 19.29 13,968 +0.07(+0.35%)
Aug 17, 2009 19.25 19.29 19.12 19.22 24,211 -0.39(-1.98%)
Aug 14, 2009 19.81 19.86 19.45 19.61 61,452 -0.28(-1.41%)
Aug 13, 2009 19.89 19.90 19.67 19.89 63,920 -0.07(-0.34%)
Aug 12, 2009 19.44 20.00 19.44 19.96 78,302 +0.50(+2.58%)
Aug 11, 2009 19.59 19.59 19.34 19.45 25,636 -0.23(-1.15%)
Aug 10, 2009 19.73 19.81 19.54 19.68 108,144 -0.18(-0.91%)
Aug 07, 2009 19.76 20.01 19.61 19.86 47,556 +0.37(+1.88%)
Aug 06, 2009 19.44 19.60 19.25 19.49 76,899 +0.15(+0.80%)
Aug 05, 2009 19.31 19.43 19.21 19.34 24,025 -0.21(-1.09%)
Aug 04, 2009 19.32 19.64 19.32 19.55 24,319 +0.13(+0.65%)
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.