US Aerospace & Defense Ishares ETF (NY: ITA )

145.81 +0.09 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 27.34 27.73 27.33 27.73 51,273 +1.15(+4.31%)
Nov 29, 2011 26.81 26.83 26.51 26.58 7,834 +0.04(+0.14%)
Nov 28, 2011 26.32 26.70 26.32 26.55 8,281 +0.80(+3.09%)
Nov 25, 2011 25.49 25.97 25.47 25.75 22,975 +0.15(+0.59%)
Nov 23, 2011 26.06 26.06 25.60 25.60 13,197 -0.73(-2.78%)
Nov 22, 2011 26.47 26.55 26.21 26.33 26,150 -0.24(-0.91%)
Nov 21, 2011 26.70 26.70 26.09 26.57 99,330 -0.55(-2.02%)
Nov 18, 2011 27.08 27.20 26.96 27.12 22,375 +0.13(+0.47%)
Nov 17, 2011 27.46 27.46 26.75 26.99 56,218 -0.47(-1.72%)
Nov 16, 2011 27.61 27.89 27.46 27.46 52,169 -0.50(-1.81%)
Nov 15, 2011 27.58 28.00 27.56 27.97 79,146 +0.34(+1.23%)
Nov 14, 2011 27.75 27.97 27.63 27.63 12,388 -0.17(-0.61%)
Nov 11, 2011 27.56 27.82 27.56 27.80 12,140 +0.60(+2.19%)
Nov 10, 2011 27.34 27.43 27.16 27.20 5,738 +0.10(+0.37%)
Nov 09, 2011 27.41 27.46 27.06 27.10 20,054 -0.89(-3.19%)
Nov 08, 2011 27.85 27.99 27.46 27.99 62,233 +0.27(+0.97%)
Nov 07, 2011 27.45 27.73 27.33 27.72 8,155 +0.28(+1.03%)
Nov 04, 2011 27.31 27.44 27.00 27.44 34,649 -0.08(-0.28%)
Nov 03, 2011 26.98 27.54 26.92 27.52 8,909 +0.85(+3.20%)
Nov 02, 2011 26.58 26.75 26.51 26.67 25,058 +0.42(+1.62%)
Nov 01, 2011 26.51 26.57 26.05 26.24 411,604 -1.02(-3.74%)
Oct 31, 2011 27.41 27.66 27.26 27.26 28,333 -0.47(-1.69%)
Oct 28, 2011 27.64 27.77 27.61 27.73 70,734 -0.09(-0.31%)
Oct 27, 2011 27.68 28.08 27.50 27.82 25,933 +0.88(+3.28%)
Oct 26, 2011 27.37 27.37 26.73 26.93 23,120 +0.06(+0.22%)
Oct 25, 2011 27.17 27.22 26.87 26.87 18,553 -0.41(-1.49%)
Oct 24, 2011 26.89 27.32 26.89 27.28 66,633 +0.44(+1.63%)
Oct 21, 2011 26.44 26.84 26.44 26.84 48,013 +0.68(+2.61%)
Oct 20, 2011 26.10 26.24 25.72 26.16 23,390 +0.14(+0.54%)
Oct 19, 2011 26.25 26.48 25.97 26.02 21,663 -0.29(-1.11%)
Oct 18, 2011 25.75 26.31 25.74 26.31 16,790 +0.61(+2.37%)
Oct 17, 2011 26.27 26.32 25.70 25.70 11,342 -0.73(-2.77%)
Oct 14, 2011 26.46 26.46 26.20 26.43 21,669 +0.25(+0.97%)
Oct 13, 2011 26.16 26.21 25.87 26.18 16,966 -0.22(-0.84%)
Oct 12, 2011 26.25 26.57 26.21 26.40 19,858 +0.24(+0.92%)
Oct 11, 2011 25.95 26.23 25.95 26.16 48,642 +0.13(+0.51%)
Oct 10, 2011 25.82 26.03 25.72 26.03 18,236 +0.70(+2.77%)
Oct 07, 2011 25.48 25.62 25.17 25.33 38,308 -0.01(-0.05%)
Oct 06, 2011 24.75 25.34 24.75 25.34 22,179 +0.46(+1.85%)
Oct 05, 2011 24.49 24.88 24.44 24.88 49,086 +0.40(+1.62%)
Oct 04, 2011 23.83 24.48 23.54 24.48 34,500 +0.57(+2.40%)
Oct 03, 2011 24.73 24.91 23.91 23.91 24,968 -0.89(-3.58%)
Sep 30, 2011 24.95 25.19 24.80 24.80 16,614 -0.51(-2.01%)
Sep 29, 2011 25.49 25.71 24.90 25.31 18,863 +0.24(+0.94%)
Sep 28, 2011 25.67 25.88 25.03 25.07 36,647 -0.62(-2.41%)
Sep 27, 2011 25.79 26.10 25.53 25.69 558,404 +0.57(+2.28%)
Sep 26, 2011 24.66 25.12 24.48 25.12 24,790 +0.71(+2.93%)
Sep 23, 2011 24.30 24.52 24.06 24.40 27,247 +0.33(+1.38%)
Sep 22, 2011 24.14 24.21 23.98 24.07 20,557 -0.71(-2.88%)
Sep 21, 2011 25.72 25.73 24.78 24.78 6,653 -0.97(-3.76%)
Sep 20, 2011 26.08 26.11 25.73 25.75 17,319 -0.28(-1.06%)
Sep 19, 2011 25.67 26.03 25.54 26.03 27,121 -0.07(-0.28%)
Sep 16, 2011 25.49 26.20 25.49 26.10 28,219 +0.40(+1.56%)
Sep 15, 2011 25.42 25.72 25.42 25.70 19,622 +0.47(+1.85%)
Sep 14, 2011 24.96 25.44 24.56 25.23 28,032 +0.42(+1.68%)
Sep 13, 2011 24.64 24.99 24.52 24.82 24,653 +0.34(+1.37%)
Sep 12, 2011 23.98 24.48 23.98 24.48 10,529 +0.11(+0.45%)
Sep 09, 2011 24.68 24.77 24.21 24.37 9,697 -0.65(-2.61%)
Sep 08, 2011 25.21 25.45 25.02 25.02 21,717 -0.40(-1.57%)
Sep 07, 2011 25.02 25.45 25.02 25.42 45,568 +0.77(+3.13%)
Sep 06, 2011 24.03 24.65 24.03 24.65 17,980 -0.20(-0.82%)
Sep 02, 2011 25.29 25.30 24.83 24.86 38,003 -0.99(-3.82%)
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.