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 (%)
May 30, 2008 28.57 28.98 28.55 28.90 42,392 +0.46(+1.63%)
May 29, 2008 28.30 28.61 28.22 28.43 72,081 +0.04(+0.14%)
May 28, 2008 28.42 28.45 28.15 28.39 230,122 +0.04(+0.16%)
May 27, 2008 28.04 28.36 28.04 28.35 58,137 +0.23(+0.81%)
May 26, 2008 28.19 28.30 28.00 28.12 0 +0.00(+0.00%)
May 23, 2008 28.19 28.30 28.00 28.12 93,078 -0.21(-0.76%)
May 22, 2008 28.51 28.57 28.28 28.34 183,334 -0.08(-0.27%)
May 21, 2008 29.29 29.35 28.41 28.41 135,952 -0.79(-2.69%)
May 20, 2008 29.45 29.49 29.03 29.20 61,318 -0.37(-1.27%)
May 19, 2008 29.37 29.82 29.36 29.57 189,462 +0.30(+1.04%)
May 16, 2008 29.61 29.61 29.16 29.27 84,794 -0.23(-0.77%)
May 15, 2008 29.48 29.52 29.25 29.50 84,722 +0.13(+0.44%)
May 14, 2008 29.42 29.67 29.37 29.37 82,008 +0.12(+0.41%)
May 13, 2008 29.29 29.30 28.99 29.25 77,229 +0.22(+0.75%)
May 12, 2008 28.80 29.03 28.55 29.03 47,603 +0.37(+1.31%)
May 09, 2008 28.57 28.70 28.50 28.65 105,687 -0.16(-0.56%)
May 08, 2008 28.85 28.87 28.59 28.81 135,062 +0.19(+0.67%)
May 07, 2008 28.55 29.12 28.55 28.62 34,390 -0.44(-1.52%)
May 06, 2008 28.75 29.11 28.65 29.06 58,169 +0.19(+0.66%)
May 05, 2008 28.80 28.97 28.73 28.87 50,810 -0.10(-0.34%)
May 02, 2008 29.34 29.71 28.78 28.97 48,919 +0.09(+0.31%)
May 01, 2008 28.37 28.88 28.37 28.88 90,935 +0.44(+1.55%)
Apr 30, 2008 28.53 28.78 28.39 28.44 52,514 -0.05(-0.19%)
Apr 29, 2008 28.52 28.55 28.32 28.49 52,124 -0.05(-0.19%)
Apr 28, 2008 28.58 28.69 28.51 28.55 66,935 -0.02(-0.08%)
Apr 25, 2008 28.35 28.59 28.19 28.57 30,845 +0.38(+1.35%)
Apr 24, 2008 27.90 28.26 27.75 28.19 81,077 +0.45(+1.62%)
Apr 23, 2008 27.52 27.95 27.46 27.74 64,395 +0.44(+1.60%)
Apr 22, 2008 27.59 27.59 27.11 27.30 55,605 -0.37(-1.32%)
Apr 21, 2008 27.51 27.75 27.51 27.67 24,616 -0.04(-0.14%)
Apr 18, 2008 27.47 27.80 27.45 27.71 111,725 +0.64(+2.36%)
Apr 17, 2008 27.21 27.28 27.02 27.07 67,107 -0.25(-0.93%)
Apr 16, 2008 26.81 27.32 26.81 27.32 53,397 +0.65(+2.44%)
Apr 15, 2008 27.08 27.08 26.53 26.67 26,709 -0.25(-0.94%)
Apr 14, 2008 27.19 27.19 26.82 26.93 53,561 -0.02(-0.08%)
Apr 11, 2008 27.21 27.68 26.89 26.95 55,585 -0.63(-2.28%)
Apr 10, 2008 27.44 27.62 27.24 27.58 67,464 +0.16(+0.59%)
Apr 09, 2008 27.31 27.66 27.26 27.42 119,687 +0.22(+0.82%)
Apr 08, 2008 27.06 27.26 27.06 27.19 44,665 -0.07(-0.25%)
Apr 07, 2008 27.55 27.55 27.22 27.26 71,050 -0.08(-0.30%)
Apr 04, 2008 27.14 27.54 27.01 27.34 79,343 +0.18(+0.67%)
Apr 03, 2008 27.15 27.25 27.03 27.16 577,142 -0.08(-0.31%)
Apr 02, 2008 27.23 27.47 27.16 27.25 178,634 +0.05(+0.19%)
Apr 01, 2008 26.51 27.19 26.51 27.19 129,997 +0.84(+3.18%)
Mar 31, 2008 26.27 26.42 26.08 26.35 170,341 +0.04(+0.17%)
Mar 28, 2008 26.39 26.65 26.28 26.31 152,912 -0.04(-0.14%)
Mar 27, 2008 26.68 26.76 26.31 26.35 82,117 -0.28(-1.06%)
Mar 26, 2008 26.62 26.63 26.40 26.63 86,672 -0.05(-0.18%)
Mar 25, 2008 26.78 26.78 26.30 26.68 173,927 +0.18(+0.69%)
Mar 24, 2008 26.07 26.62 26.02 26.49 216,187 +0.47(+1.80%)
Mar 21, 2008 25.93 26.23 25.69 26.02 170,959 +0.00(+0.00%)
Mar 20, 2008 25.93 26.23 25.69 26.02 170,959 +0.06(+0.24%)
Mar 19, 2008 26.69 26.83 25.96 25.96 91,950 -0.52(-1.97%)
Mar 18, 2008 26.19 26.55 25.94 26.48 236,460 +0.73(+2.84%)
Mar 17, 2008 25.22 25.94 24.96 25.75 105,777 -0.23(-0.88%)
Mar 14, 2008 26.34 26.50 25.66 25.98 93,687 -0.32(-1.20%)
Mar 13, 2008 25.61 26.30 25.49 26.30 181,772 +0.26(+1.01%)
Mar 12, 2008 26.42 26.42 25.98 26.03 81,136 -0.12(-0.44%)
Mar 11, 2008 25.56 26.18 25.56 26.15 219,063 +0.53(+2.05%)
Mar 10, 2008 26.18 26.18 25.62 25.62 235,956 -0.64(-2.45%)
Mar 07, 2008 26.17 26.75 26.11 26.27 392,883 -0.37(-1.37%)
Mar 06, 2008 26.82 26.95 26.63 26.63 96,565 -0.38(-1.40%)
Mar 05, 2008 26.86 27.09 26.75 27.01 115,428 +0.27(+1.02%)
Mar 04, 2008 26.62 26.84 26.39 26.74 175,496 -0.24(-0.88%)
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.