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 (%)
Mar 31, 2011 28.97 29.18 28.97 29.14 33,497 +0.16(+0.55%)
Mar 30, 2011 28.99 29.01 28.86 28.98 35,249 +0.11(+0.39%)
Mar 29, 2011 28.70 28.87 28.57 28.87 10,581 +0.15(+0.52%)
Mar 28, 2011 28.93 28.93 28.71 28.72 11,780 -0.11(-0.39%)
Mar 25, 2011 28.80 29.01 28.64 28.83 58,695 +0.07(+0.25%)
Mar 24, 2011 28.75 28.79 28.64 28.76 22,526 +0.14(+0.49%)
Mar 23, 2011 28.45 28.71 28.26 28.62 64,736 +0.15(+0.54%)
Mar 22, 2011 28.37 28.52 28.37 28.47 41,281 -0.05(-0.16%)
Mar 21, 2011 28.55 28.60 28.46 28.51 56,337 +0.61(+2.18%)
Mar 18, 2011 27.98 28.07 27.78 27.91 20,966 +0.27(+0.98%)
Mar 17, 2011 27.64 27.84 27.55 27.63 28,600 +0.26(+0.95%)
Mar 16, 2011 27.88 27.88 27.28 27.37 50,585 -0.61(-2.18%)
Mar 15, 2011 27.74 28.11 27.74 27.98 38,252 -0.28(-0.98%)
Mar 14, 2011 28.30 28.41 28.07 28.26 38,223 -0.26(-0.92%)
Mar 11, 2011 28.15 28.63 28.15 28.52 93,396 +0.24(+0.83%)
Mar 10, 2011 28.60 28.60 28.23 28.29 53,615 -0.62(-2.13%)
Mar 09, 2011 28.70 28.94 28.67 28.90 40,695 +0.18(+0.63%)
Mar 08, 2011 28.19 28.87 28.19 28.72 393,769 +0.51(+1.80%)
Mar 07, 2011 28.68 28.71 28.05 28.21 30,996 -0.39(-1.35%)
Mar 04, 2011 28.87 28.87 28.26 28.60 25,083 -0.29(-0.99%)
Mar 03, 2011 28.34 28.98 28.34 28.89 24,851 +0.76(+2.71%)
Mar 02, 2011 27.97 28.18 27.85 28.12 46,120 +0.10(+0.34%)
Mar 01, 2011 28.62 28.62 27.99 28.03 197,751 -0.50(-1.75%)
Feb 28, 2011 28.75 28.83 28.47 28.53 38,171 -0.10(-0.36%)
Feb 25, 2011 28.52 28.70 28.48 28.63 30,468 +0.29(+1.02%)
Feb 24, 2011 28.10 28.55 28.04 28.34 113,054 +0.19(+0.68%)
Feb 23, 2011 28.49 28.60 27.96 28.15 92,620 -0.34(-1.19%)
Feb 22, 2011 29.18 29.18 28.39 28.49 195,541 -0.83(-2.83%)
Feb 18, 2011 29.35 29.42 29.28 29.32 35,680 +0.14(+0.48%)
Feb 17, 2011 28.97 29.26 28.96 29.18 57,846 +0.10(+0.33%)
Feb 16, 2011 29.07 29.18 28.89 29.09 34,334 +0.05(+0.19%)
Feb 15, 2011 29.07 29.07 28.89 29.03 36,924 -0.00(-0.02%)
Feb 14, 2011 29.30 29.30 28.94 29.04 43,682 -0.08(-0.26%)
Feb 11, 2011 29.09 29.19 28.96 29.11 34,517 +0.00(+0.00%)
Feb 10, 2011 29.11 29.15 28.94 29.11 25,001 -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 51,980 +0.17(+0.59%)
Feb 07, 2011 28.71 29.02 28.71 28.98 43,969 +0.33(+1.16%)
Feb 04, 2011 28.79 28.79 28.51 28.64 36,611 +0.05(+0.17%)
Feb 03, 2011 28.62 28.65 28.43 28.60 13,663 -0.08(-0.28%)
Feb 02, 2011 28.51 28.77 28.51 28.68 31,391 +0.05(+0.17%)
Feb 01, 2011 28.31 28.66 28.31 28.63 117,829 +0.38(+1.35%)
Jan 31, 2011 28.07 28.30 28.07 28.25 47,605 +0.27(+0.97%)
Jan 28, 2011 28.76 28.76 27.92 27.97 33,802 -0.62(-2.17%)
Jan 27, 2011 28.39 28.67 28.39 28.60 35,969 +0.20(+0.72%)
Jan 26, 2011 28.45 28.46 28.24 28.39 57,628 -0.01(-0.05%)
Jan 25, 2011 28.14 28.41 28.13 28.41 505,844 +0.19(+0.69%)
Jan 24, 2011 28.12 28.26 28.00 28.21 80,915 +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 62,610 -0.03(-0.11%)
Jan 19, 2011 28.43 28.43 28.12 28.18 47,080 -0.28(-0.97%)
Jan 18, 2011 27.90 28.45 27.90 28.45 59,214 +0.50(+1.80%)
Jan 14, 2011 27.57 27.96 27.57 27.95 21,802 +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 27.73 48,328 +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 27.29 27.54 25,661 -0.07(-0.25%)
Jan 07, 2011 27.51 27.67 27.45 27.61 50,671 +0.17(+0.62%)
Jan 06, 2011 27.25 27.54 27.24 27.44 44,359 +0.24(+0.87%)
Jan 05, 2011 26.95 27.20 26.73 27.20 26,768 +0.33(+1.24%)
Jan 04, 2011 27.00 27.01 26.71 26.87 32,600 -0.08(-0.29%)
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.