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 (%)
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%)
Jan 03, 2011 26.80 27.00 26.80 26.95 26,651 +0.27(+1.02%)
Dec 31, 2010 26.60 26.72 26.56 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 26.78 26.68 26.71 17,288 -0.01(-0.04%)
Dec 28, 2010 26.79 26.79 26.59 26.72 34,290 +0.00(+0.00%)
Dec 27, 2010 26.66 26.75 26.59 26.72 19,271 -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 26.73 26.61 26.71 13,736 +0.07(+0.27%)
Dec 21, 2010 26.56 26.68 26.53 26.63 24,904 +0.15(+0.56%)
Dec 20, 2010 26.62 26.62 26.40 26.48 64,289 -0.10(-0.39%)
Dec 17, 2010 26.57 26.59 26.39 26.59 54,858 -0.02(-0.07%)
Dec 16, 2010 26.35 26.63 26.35 26.61 88,350 +0.21(+0.79%)
Dec 15, 2010 26.52 26.62 26.37 26.40 55,858 -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 26.48 71,988 -0.08(-0.29%)
Dec 10, 2010 26.43 26.59 26.39 26.55 128,561 +0.21(+0.79%)
Dec 09, 2010 26.60 26.60 26.33 26.34 72,463 -0.14(-0.53%)
Dec 08, 2010 26.47 26.73 26.45 26.48 59,702 -0.06(-0.22%)
Dec 07, 2010 26.59 26.74 26.53 26.54 51,433 +0.10(+0.39%)
Dec 06, 2010 26.47 26.50 26.28 26.44 62,075 +0.00(+0.00%)
Dec 03, 2010 26.33 26.47 26.27 26.44 23,550 +0.00(+0.00%)
Dec 02, 2010 26.15 26.47 26.15 26.44 23,451 +0.29(+1.11%)
Dec 01, 2010 25.83 26.15 25.83 26.15 32,394 +0.67(+2.61%)
Nov 30, 2010 25.23 25.55 25.23 25.48 21,332 +0.01(+0.03%)
Nov 29, 2010 25.43 25.53 25.18 25.48 15,716 -0.16(-0.61%)
Nov 26, 2010 25.70 25.77 25.56 25.63 24,891 -0.20(-0.77%)
Nov 24, 2010 25.34 25.83 25.83 25.83 56,932 +0.69(+2.74%)
Nov 23, 2010 24.98 25.14 24.87 25.14 8,587 -0.11(-0.43%)
Nov 22, 2010 25.13 25.33 24.98 25.25 76,829 -0.11(-0.45%)
Nov 19, 2010 25.30 25.41 25.19 25.37 179,086 -0.00(-0.02%)
Nov 18, 2010 25.09 25.37 25.09 25.37 38,964 +0.50(+2.02%)
Nov 17, 2010 24.90 24.91 24.79 24.87 45,700 +0.01(+0.05%)
Nov 16, 2010 24.99 25.06 24.69 24.85 92,704 -0.29(-1.13%)
Nov 15, 2010 25.14 25.29 25.04 25.14 99,493 +0.05(+0.20%)
Nov 12, 2010 25.26 25.31 25.04 25.09 83,571 -0.42(-1.65%)
Nov 11, 2010 25.75 25.75 25.47 25.51 102,960 -0.46(-1.76%)
Nov 10, 2010 26.14 26.14 25.80 25.97 36,929 -0.11(-0.42%)
Nov 09, 2010 26.43 26.43 26.08 26.08 16,116 -0.28(-1.05%)
Nov 08, 2010 26.47 26.47 26.25 26.35 30,269 -0.17(-0.65%)
Nov 05, 2010 26.55 26.60 26.39 26.52 58,306 +0.15(+0.58%)
Nov 04, 2010 26.18 26.40 26.16 26.37 110,829 +0.46(+1.78%)
Nov 03, 2010 25.95 26.04 25.76 25.91 22,322 -0.04(-0.16%)
Nov 02, 2010 25.91 25.97 25.80 25.95 14,123 +0.41(+1.61%)
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.