US Aerospace & Defense Ishares ETF (NY: ITA )

131.93 +0.08 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 27.66 28.06 27.65 28.06 50,670 +1.16(+4.31%)
Nov 29, 2011 27.13 27.15 26.82 26.90 7,742 +0.04(+0.14%)
Nov 28, 2011 26.64 27.01 26.64 26.86 8,183 +0.81(+3.09%)
Nov 25, 2011 25.79 26.28 25.77 26.06 22,705 +0.15(+0.59%)
Nov 23, 2011 26.37 26.37 25.90 25.90 13,042 -0.74(-2.78%)
Nov 22, 2011 26.78 26.86 26.52 26.64 25,843 -0.24(-0.91%)
Nov 21, 2011 27.02 27.02 26.40 26.89 98,164 -0.55(-2.02%)
Nov 18, 2011 27.40 27.52 27.28 27.44 22,112 +0.13(+0.47%)
Nov 17, 2011 27.79 27.79 27.07 27.31 55,557 -0.48(-1.72%)
Nov 16, 2011 27.93 28.22 27.78 27.79 51,556 -0.51(-1.81%)
Nov 15, 2011 27.91 28.33 27.89 28.30 78,217 +0.35(+1.24%)
Nov 14, 2011 28.08 28.30 27.96 27.96 12,243 -0.17(-0.61%)
Nov 11, 2011 27.89 28.15 27.88 28.13 11,997 +0.60(+2.19%)
Nov 10, 2011 27.67 27.76 27.49 27.52 5,670 +0.10(+0.37%)
Nov 09, 2011 27.74 27.79 27.38 27.42 19,818 -0.90(-3.19%)
Nov 08, 2011 28.18 28.33 27.78 28.33 61,502 +0.27(+0.97%)
Nov 07, 2011 27.77 28.06 27.66 28.05 8,059 +0.29(+1.03%)
Nov 04, 2011 27.63 27.77 27.32 27.77 34,242 -0.08(-0.28%)
Nov 03, 2011 27.30 27.86 27.24 27.85 8,804 +0.86(+3.20%)
Nov 02, 2011 26.90 27.07 26.82 26.98 24,764 +0.43(+1.62%)
Nov 01, 2011 26.83 26.89 26.36 26.55 406,769 -1.03(-3.74%)
Oct 31, 2011 27.73 27.98 27.58 27.58 28,000 -0.47(-1.69%)
Oct 28, 2011 27.97 28.10 27.94 28.06 69,903 -0.09(-0.31%)
Oct 27, 2011 28.01 28.41 27.83 28.15 25,628 +0.89(+3.28%)
Oct 26, 2011 27.70 27.70 27.05 27.25 22,848 +0.06(+0.22%)
Oct 25, 2011 27.50 27.54 27.19 27.19 18,335 -0.41(-1.49%)
Oct 24, 2011 27.21 27.64 27.21 27.60 65,850 +0.44(+1.63%)
Oct 21, 2011 26.75 27.16 26.75 27.16 47,449 +0.69(+2.61%)
Oct 20, 2011 26.41 26.55 26.03 26.47 23,115 +0.14(+0.54%)
Oct 19, 2011 26.56 26.80 26.28 26.33 21,408 -0.29(-1.11%)
Oct 18, 2011 26.06 26.62 26.04 26.62 16,593 +0.62(+2.37%)
Oct 17, 2011 26.58 26.63 26.00 26.00 11,209 -0.74(-2.77%)
Oct 14, 2011 26.77 26.77 26.52 26.75 21,415 +0.26(+0.97%)
Oct 13, 2011 26.47 26.52 26.18 26.49 16,767 -0.23(-0.84%)
Oct 12, 2011 26.56 26.88 26.52 26.71 19,625 +0.24(+0.92%)
Oct 11, 2011 26.26 26.54 26.26 26.47 48,071 +0.13(+0.51%)
Oct 10, 2011 26.13 26.34 26.02 26.34 18,022 +0.71(+2.77%)
Oct 07, 2011 25.78 25.93 25.46 25.63 37,858 -0.01(-0.05%)
Oct 06, 2011 25.05 25.64 25.05 25.64 21,918 +0.46(+1.85%)
Oct 05, 2011 24.78 25.18 24.73 25.18 48,509 +0.40(+1.62%)
Oct 04, 2011 24.12 24.78 23.82 24.78 34,094 +0.58(+2.40%)
Oct 03, 2011 25.03 25.21 24.20 24.20 24,675 -0.90(-3.58%)
Sep 30, 2011 25.25 25.49 25.09 25.09 16,419 -0.52(-2.01%)
Sep 29, 2011 25.79 26.02 25.20 25.61 18,641 +0.24(+0.94%)
Sep 28, 2011 25.97 26.19 25.33 25.37 36,216 -0.63(-2.41%)
Sep 27, 2011 26.10 26.41 25.83 26.00 551,845 +0.58(+2.28%)
Sep 26, 2011 24.95 25.42 24.77 25.42 24,499 +0.72(+2.93%)
Sep 23, 2011 24.59 24.81 24.34 24.69 26,927 +0.37(+1.53%)
Sep 22, 2011 24.39 24.46 24.23 24.32 20,346 -0.72(-2.88%)
Sep 21, 2011 25.98 26.00 25.04 25.04 6,585 -0.98(-3.76%)
Sep 20, 2011 26.35 26.39 26.00 26.02 17,142 -0.28(-1.06%)
Sep 19, 2011 25.94 26.30 25.81 26.30 26,842 -0.07(-0.28%)
Sep 16, 2011 25.75 26.47 25.75 26.37 27,929 +0.40(+1.56%)
Sep 15, 2011 25.69 25.98 25.69 25.97 19,420 +0.47(+1.85%)
Sep 14, 2011 25.22 25.71 24.82 25.50 27,744 +0.42(+1.68%)
Sep 13, 2011 24.89 25.25 24.77 25.07 24,400 +0.34(+1.37%)
Sep 12, 2011 24.23 24.73 24.23 24.73 10,421 +0.11(+0.45%)
Sep 09, 2011 24.94 25.03 24.46 24.62 9,598 -0.66(-2.61%)
Sep 08, 2011 25.47 25.72 25.28 25.28 21,494 -0.40(-1.57%)
Sep 07, 2011 25.28 25.72 25.28 25.69 45,100 +0.78(+3.13%)
Sep 06, 2011 24.27 24.91 24.27 24.91 17,795 -0.21(-0.82%)
Sep 02, 2011 25.55 25.56 25.09 25.11 37,613 -1.00(-3.81%)
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.