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 (%)
Jun 30, 2006 21.01 21.05 21.01 21.05 10,310 +0.06(+0.28%)
Jun 29, 2006 20.81 20.99 20.70 20.99 9,637 +0.55(+2.69%)
Jun 28, 2006 20.47 20.47 20.33 20.44 4,482 -0.08(-0.37%)
Jun 27, 2006 20.79 20.79 20.47 20.51 5,603 -0.24(-1.14%)
Jun 26, 2006 20.72 20.75 20.66 20.75 16,585 -0.06(-0.30%)
Jun 23, 2006 20.67 20.90 20.67 20.81 7,620 +0.00(+0.00%)
Jun 22, 2006 20.84 20.84 20.72 20.81 6,723 -0.15(-0.72%)
Jun 21, 2006 20.66 21.02 20.66 20.97 12,327 +0.33(+1.58%)
Jun 20, 2006 20.70 20.78 20.60 20.64 7,172 -0.07(-0.34%)
Jun 19, 2006 20.83 20.90 20.71 20.71 4,930 -0.31(-1.46%)
Jun 16, 2006 21.06 21.10 20.90 21.02 41,688 -0.04(-0.19%)
Jun 15, 2006 20.50 21.06 20.50 21.06 22,189 +0.67(+3.30%)
Jun 14, 2006 20.17 20.39 20.17 20.39 4,258 +0.26(+1.31%)
Jun 13, 2006 20.29 20.37 20.07 20.12 723,950 -0.29(-1.44%)
Jun 12, 2006 20.88 20.88 20.42 20.42 76,205 -0.55(-2.64%)
Jun 09, 2006 21.09 21.16 20.97 20.97 2,465 -0.08(-0.38%)
Jun 08, 2006 21.01 21.05 20.57 21.05 10,982 -0.05(-0.23%)
Jun 07, 2006 21.14 21.34 21.10 21.10 21,516 +0.07(+0.32%)
Jun 06, 2006 21.13 21.13 21.03 21.03 12,999 -0.44(-2.06%)
Jun 05, 2006 21.73 21.73 21.42 21.47 8,292 -0.30(-1.37%)
Jun 02, 2006 21.90 21.90 21.70 21.77 4,482 -0.01(-0.06%)
Jun 01, 2006 21.48 21.79 21.48 21.79 6,948 +0.31(+1.43%)
May 31, 2006 21.44 21.48 21.35 21.48 8,292 +0.11(+0.52%)
May 30, 2006 21.60 21.60 21.37 21.37 79,791 -0.28(-1.30%)
May 26, 2006 21.67 21.67 21.60 21.65 2,913 +0.12(+0.58%)
May 25, 2006 21.51 21.63 21.51 21.52 6,499 +0.10(+0.48%)
May 24, 2006 21.34 21.51 21.17 21.42 1,176,923 -0.17(-0.81%)
May 23, 2006 21.86 21.89 21.59 21.59 12,327 -0.17(-0.76%)
May 22, 2006 21.59 21.85 21.59 21.76 19,499 +0.05(+0.23%)
May 19, 2006 21.59 21.82 21.56 21.71 26,223 +0.11(+0.52%)
May 18, 2006 21.91 21.92 21.60 21.60 5,603 -0.22(-1.00%)
May 17, 2006 22.00 22.00 21.82 21.82 80,239 -0.53(-2.36%)
May 16, 2006 22.39 22.44 22.31 22.34 11,879 -0.04(-0.16%)
May 15, 2006 22.33 22.39 22.24 22.38 6,948 -0.06(-0.26%)
May 12, 2006 22.78 22.78 22.44 22.44 9,637 -0.49(-2.14%)
May 11, 2006 23.17 23.19 22.91 22.93 25,327 -0.26(-1.12%)
May 10, 2006 23.11 23.26 23.11 23.19 133,359 +0.11(+0.46%)
May 09, 2006 23.12 23.12 23.06 23.08 24,206 -0.02(-0.10%)
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.