US Aerospace & Defense Ishares ETF (NY: ITA )

145.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 28.75 28.83 28.47 28.53 38,172 -0.10(-0.36%)
Feb 25, 2011 28.52 28.70 28.48 28.63 30,469 +0.29(+1.02%)
Feb 24, 2011 28.10 28.55 28.04 28.34 113,058 +0.19(+0.68%)
Feb 23, 2011 28.49 28.60 27.96 28.15 92,623 -0.34(-1.19%)
Feb 22, 2011 29.17 29.17 28.39 28.49 195,547 -0.83(-2.83%)
Feb 18, 2011 29.35 29.41 29.28 29.32 35,681 +0.14(+0.48%)
Feb 17, 2011 28.97 29.26 28.96 29.18 57,848 +0.10(+0.33%)
Feb 16, 2011 29.07 29.17 28.89 29.08 34,335 +0.05(+0.19%)
Feb 15, 2011 29.07 29.07 28.88 29.03 36,925 -0.00(-0.02%)
Feb 14, 2011 29.30 29.30 28.93 29.03 43,683 -0.08(-0.26%)
Feb 11, 2011 29.09 29.19 28.96 29.11 34,518 +0.00(+0.00%)
Feb 10, 2011 29.11 29.15 28.93 29.11 25,002 -0.04(-0.12%)
Feb 09, 2011 29.09 29.15 28.98 29.15 28,278 +0.00(+0.00%)
Feb 08, 2011 29.17 29.17 28.95 29.15 51,981 +0.17(+0.59%)
Feb 07, 2011 28.71 29.02 28.71 28.98 43,970 +0.33(+1.16%)
Feb 04, 2011 28.79 28.79 28.51 28.64 36,612 +0.05(+0.16%)
Feb 03, 2011 28.62 28.64 28.43 28.59 13,663 -0.08(-0.28%)
Feb 02, 2011 28.51 28.77 28.51 28.68 31,392 +0.05(+0.17%)
Feb 01, 2011 28.31 28.66 28.31 28.63 117,832 +0.38(+1.35%)
Jan 31, 2011 28.07 28.30 28.07 28.25 47,606 +0.27(+0.97%)
Jan 28, 2011 28.76 28.76 27.92 27.97 33,803 -0.62(-2.17%)
Jan 27, 2011 28.39 28.67 28.39 28.60 35,970 +0.20(+0.72%)
Jan 26, 2011 28.45 28.46 28.24 28.39 57,630 -0.01(-0.05%)
Jan 25, 2011 28.14 28.41 28.13 28.40 505,861 +0.19(+0.69%)
Jan 24, 2011 28.12 28.25 28.00 28.21 80,918 +0.10(+0.37%)
Jan 21, 2011 28.44 28.44 28.09 28.11 21,092 -0.04(-0.14%)
Jan 20, 2011 28.26 28.26 27.99 28.15 62,612 -0.03(-0.11%)
Jan 19, 2011 28.43 28.43 28.11 28.18 47,081 -0.28(-0.97%)
Jan 18, 2011 27.90 28.45 27.90 28.45 59,216 +0.50(+1.80%)
Jan 14, 2011 27.57 27.96 27.57 27.95 21,803 +0.17(+0.63%)
Jan 13, 2011 27.73 27.83 27.73 27.78 17,659 +0.05(+0.19%)
Jan 12, 2011 27.67 27.83 27.67 27.72 48,330 +0.28(+1.02%)
Jan 11, 2011 27.62 27.62 27.32 27.44 25,006 -0.10(-0.35%)
Jan 10, 2011 27.49 27.54 27.28 27.54 25,662 -0.07(-0.25%)
Jan 07, 2011 27.51 27.67 27.45 27.61 50,673 +0.17(+0.62%)
Jan 06, 2011 27.25 27.54 27.24 27.44 44,361 +0.24(+0.87%)
Jan 05, 2011 26.95 27.20 26.73 27.20 26,769 +0.33(+1.24%)
Jan 04, 2011 27.00 27.01 26.71 26.87 32,601 -0.08(-0.29%)
Jan 03, 2011 26.80 26.99 26.80 26.94 26,652 +0.27(+1.02%)
Dec 31, 2010 26.60 26.72 26.55 26.67 20,278 +0.04(+0.17%)
Dec 30, 2010 26.63 26.69 26.59 26.63 21,615 -0.08(-0.29%)
Dec 29, 2010 26.70 26.77 26.68 26.71 17,289 -0.01(-0.04%)
Dec 28, 2010 26.79 26.79 26.59 26.72 34,291 +0.00(+0.00%)
Dec 27, 2010 26.66 26.75 26.59 26.72 19,272 -0.05(-0.19%)
Dec 23, 2010 26.66 26.81 26.66 26.77 17,690 +0.06(+0.24%)
Dec 22, 2010 26.61 26.72 26.61 26.70 13,736 +0.07(+0.27%)
Dec 21, 2010 26.56 26.68 26.53 26.63 24,905 +0.15(+0.56%)
Dec 20, 2010 26.61 26.61 26.40 26.48 64,291 -0.10(-0.39%)
Dec 17, 2010 26.57 26.59 26.39 26.59 54,859 -0.02(-0.07%)
Dec 16, 2010 26.35 26.63 26.35 26.61 88,353 +0.21(+0.79%)
Dec 15, 2010 26.52 26.61 26.37 26.40 55,860 -0.18(-0.69%)
Dec 14, 2010 26.49 26.69 26.49 26.58 12,462 +0.11(+0.40%)
Dec 13, 2010 26.57 26.60 26.47 26.47 71,990 -0.08(-0.29%)
Dec 10, 2010 26.42 26.59 26.39 26.55 128,565 +0.21(+0.79%)
Dec 09, 2010 26.60 26.60 26.33 26.34 72,465 -0.14(-0.53%)
Dec 08, 2010 26.47 26.73 26.45 26.48 59,704 -0.06(-0.22%)
Dec 07, 2010 26.59 26.74 26.53 26.54 51,435 +0.10(+0.39%)
Dec 06, 2010 26.47 26.50 26.27 26.44 62,077 +0.00(+0.00%)
Dec 03, 2010 26.33 26.47 26.27 26.44 23,551 +0.00(+0.00%)
Dec 02, 2010 26.15 26.47 26.15 26.44 23,452 +0.29(+1.11%)
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.