US Aerospace & Defense Ishares ETF (NY: ITA )

147.28 +1.47 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.18 24.48 24.07 24.18 61,473 -0.24(-1.00%)
May 27, 2010 24.19 24.42 24.06 24.42 49,873 +0.77(+3.24%)
May 26, 2010 23.85 24.20 23.62 23.66 85,355 +0.03(+0.11%)
May 25, 2010 22.89 23.63 22.80 23.63 170,029 -0.17(-0.71%)
May 24, 2010 23.96 24.23 23.80 23.80 183,012 -0.38(-1.56%)
May 21, 2010 23.29 24.22 22.57 24.17 330,533 +0.48(+2.04%)
May 20, 2010 23.75 24.16 23.62 23.69 469,109 -1.29(-5.15%)
May 19, 2010 25.19 25.29 24.64 24.98 185,257 -0.36(-1.41%)
May 18, 2010 25.84 25.93 25.27 25.33 224,711 -0.31(-1.21%)
May 17, 2010 25.79 25.85 25.15 25.65 86,695 -0.02(-0.09%)
May 14, 2010 25.67 26.16 25.41 25.67 75,032 -0.63(-2.39%)
May 13, 2010 26.41 26.61 26.17 26.30 193,000 -0.19(-0.72%)
May 12, 2010 26.06 26.52 26.06 26.49 117,160 +0.60(+2.30%)
May 11, 2010 26.03 26.22 25.89 25.89 185,299 +0.15(+0.60%)
May 10, 2010 25.48 25.76 25.47 25.74 140,696 +1.16(+4.70%)
May 07, 2010 25.05 25.29 24.34 24.58 324,898 -0.78(-3.08%)
May 06, 2010 25.36 26.25 0.0045 25.36 443 -0.80(-3.05%)
May 05, 2010 26.20 26.37 26.03 26.16 90,592 -0.24(-0.91%)
May 04, 2010 26.90 26.90 26.23 26.40 113,797 -0.83(-3.06%)
May 03, 2010 26.69 27.24 26.69 27.23 117,579 +0.64(+2.40%)
Apr 30, 2010 27.27 27.32 26.59 26.59 80,992 -0.63(-2.30%)
Apr 29, 2010 26.87 27.24 26.86 27.22 199,290 +0.45(+1.67%)
Apr 28, 2010 26.78 26.82 26.52 26.77 156,486 +0.09(+0.32%)
Apr 27, 2010 27.14 27.26 26.64 26.69 150,832 -0.56(-2.04%)
Apr 26, 2010 27.33 27.47 27.22 27.24 68,853 -0.09(-0.35%)
Apr 23, 2010 27.41 27.41 27.08 27.34 71,344 -0.04(-0.13%)
Apr 22, 2010 26.92 27.39 26.74 27.38 128,991 +0.45(+1.66%)
Apr 21, 2010 26.50 26.97 26.49 26.93 102,044 +0.43(+1.64%)
Apr 20, 2010 26.42 26.51 26.28 26.49 71,231 +0.29(+1.10%)
Apr 19, 2010 26.07 26.22 25.94 26.21 85,496 +0.01(+0.05%)
Apr 16, 2010 26.40 26.45 25.97 26.19 138,609 -0.28(-1.06%)
Apr 15, 2010 26.34 26.53 26.30 26.47 106,728 +0.11(+0.41%)
Apr 14, 2010 26.18 26.36 26.14 26.36 105,175 +0.14(+0.55%)
Apr 13, 2010 26.24 26.26 25.98 26.22 592,566 -0.07(-0.27%)
Apr 12, 2010 26.26 26.38 26.20 26.29 60,465 +0.07(+0.26%)
Apr 09, 2010 26.08 26.23 25.98 26.22 53,976 +0.18(+0.71%)
Apr 08, 2010 26.01 26.10 25.88 26.04 83,777 -0.04(-0.14%)
Apr 07, 2010 26.10 26.18 25.96 26.08 338,805 -0.06(-0.24%)
Apr 06, 2010 26.20 26.26 26.11 26.14 2,101,590 -0.16(-0.62%)
Apr 05, 2010 26.31 26.40 26.18 26.30 71,660 +0.08(+0.31%)
Apr 01, 2010 26.31 26.22 26.22 26.22 105,237 +0.11(+0.43%)
Mar 31, 2010 26.24 26.33 26.04 26.11 98,501 -0.22(-0.82%)
Mar 30, 2010 26.43 26.47 26.16 26.32 112,916 -0.03(-0.12%)
Mar 29, 2010 26.28 26.40 26.24 26.36 52,926 +0.21(+0.81%)
Mar 26, 2010 26.13 26.33 26.06 26.14 38,248 +0.09(+0.33%)
Mar 25, 2010 26.32 26.38 26.05 26.06 75,697 -0.04(-0.16%)
Mar 24, 2010 26.18 26.25 26.05 26.10 83,085 -0.11(-0.43%)
Mar 23, 2010 26.04 26.23 26.01 26.21 478,363 +0.19(+0.75%)
Mar 22, 2010 25.33 26.04 25.33 26.02 85,009 +0.10(+0.38%)
Mar 19, 2010 25.77 26.07 25.77 25.92 73,577 +0.15(+0.58%)
Mar 18, 2010 25.77 25.83 25.70 25.77 62,530 +0.03(+0.10%)
Mar 17, 2010 25.72 26.16 25.61 25.74 92,775 +0.06(+0.23%)
Mar 16, 2010 25.68 25.71 25.32 25.68 86,464 +0.10(+0.41%)
Mar 15, 2010 25.47 25.58 25.46 25.58 118,509 -0.02(-0.09%)
Mar 12, 2010 25.84 25.84 25.44 25.60 2,027,901 -0.13(-0.49%)
Mar 11, 2010 25.54 25.73 25.33 25.73 47,869 +0.09(+0.35%)
Mar 10, 2010 25.39 25.70 25.39 25.64 141,980 +0.27(+1.05%)
Mar 09, 2010 25.11 25.48 25.02 25.37 53,587 +0.24(+0.95%)
Mar 08, 2010 25.29 25.30 25.10 25.13 115,745 -0.11(-0.43%)
Mar 05, 2010 24.99 25.26 24.98 25.24 102,503 +0.40(+1.60%)
Mar 04, 2010 24.75 24.85 24.67 24.85 134,158 +0.17(+0.69%)
Mar 03, 2010 24.80 24.83 24.63 24.67 56,795 -0.06(-0.26%)
Mar 02, 2010 24.65 24.80 24.59 24.74 330,032 +0.20(+0.83%)
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.