Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

131.93 +0.08 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 108.18 109.94 108.15 109.53 149,948 +1.00(+0.92%)
Jun 29, 2021 110.24 110.80 108.51 108.53 150,030 -1.44(-1.31%)
Jun 28, 2021 111.59 111.59 109.57 109.97 98,423 -2.04(-1.82%)
Jun 25, 2021 111.64 112.43 111.64 112.01 110,223 +0.64(+0.57%)
Jun 24, 2021 110.56 111.41 110.19 111.37 85,065 +1.14(+1.03%)
Jun 23, 2021 110.77 110.83 110.17 110.23 92,051 -0.32(-0.29%)
Jun 22, 2021 110.47 110.86 109.55 110.55 96,115 -0.27(-0.24%)
Jun 21, 2021 108.29 110.85 108.29 110.82 142,153 +2.62(+2.42%)
Jun 18, 2021 108.18 109.00 107.92 108.20 120,758 -1.15(-1.05%)
Jun 17, 2021 110.35 110.97 108.48 109.35 111,776 -1.40(-1.26%)
Jun 16, 2021 111.64 111.98 110.51 110.75 80,812 -1.07(-0.96%)
Jun 15, 2021 111.27 112.20 111.27 111.82 108,105 +0.58(+0.52%)
Jun 14, 2021 111.61 111.75 110.81 111.24 239,659 -0.35(-0.31%)
Jun 11, 2021 111.40 111.88 110.94 111.59 77,677 +0.46(+0.41%)
Jun 10, 2021 112.24 112.58 111.09 111.13 66,700 -0.36(-0.32%)
Jun 09, 2021 112.63 112.91 111.49 111.49 129,278 -1.41(-1.25%)
Jun 08, 2021 112.36 113.13 111.92 112.90 171,526 +0.73(+0.65%)
Jun 07, 2021 112.35 112.35 111.42 112.17 116,154 +0.27(+0.24%)
Jun 04, 2021 111.20 112.06 111.20 111.90 102,845 +0.92(+0.83%)
Jun 03, 2021 111.14 111.52 110.34 110.98 132,638 -0.54(-0.48%)
Jun 02, 2021 111.29 111.89 111.05 111.52 695,080 +0.08(+0.07%)
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.