US Aerospace & Defense Ishares ETF (NY: ITA )

131.96 +0.11 (+0.08%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 33.54 33.76 33.51 33.58 17,310 -0.01(-0.03%)
Feb 27, 2013 32.96 33.59 32.96 33.59 4,674 +0.63(+1.90%)
Feb 26, 2013 32.97 33.00 32.89 32.97 10,319 -0.42(-1.27%)
Feb 22, 2013 33.30 33.39 33.28 33.39 15,175 +0.40(+1.22%)
Feb 21, 2013 33.02 33.16 32.87 32.99 37,217 -0.28(-0.85%)
Feb 20, 2013 33.59 33.62 33.27 33.27 4,133 -0.29(-0.87%)
Feb 19, 2013 33.50 33.56 33.48 33.56 3,701 +0.16(+0.47%)
Feb 15, 2013 33.16 33.43 33.16 33.41 7,279 -0.03(-0.10%)
Feb 14, 2013 33.32 33.51 33.32 33.44 66,163 +0.03(+0.08%)
Feb 13, 2013 33.55 33.55 33.40 33.41 4,048 -0.10(-0.31%)
Feb 12, 2013 33.47 33.59 33.47 33.52 5,019 +0.06(+0.17%)
Feb 11, 2013 33.48 33.52 33.38 33.46 6,524 -0.01(-0.03%)
Feb 08, 2013 33.40 33.52 33.40 33.47 14,900 +0.18(+0.54%)
Feb 07, 2013 33.03 33.30 32.96 33.29 13,198 +0.33(+1.00%)
Feb 06, 2013 32.80 33.02 32.80 32.96 5,354 +0.42(+1.31%)
Feb 04, 2013 32.67 32.82 32.54 32.54 15,209 -0.27(-0.83%)
Feb 01, 2013 32.85 32.87 32.79 32.81 16,604 +0.21(+0.65%)
Jan 31, 2013 32.83 32.83 32.60 32.60 19,911 -0.33(-0.99%)
Jan 30, 2013 33.30 33.30 32.92 32.92 9,708 -0.33(-1.01%)
Jan 29, 2013 33.26 33.33 33.17 33.26 10,516 -0.01(-0.04%)
Jan 28, 2013 33.41 33.41 33.27 33.27 3,321 -0.35(-1.04%)
Jan 25, 2013 33.67 33.68 33.59 33.62 3,415 -0.02(-0.06%)
Jan 24, 2013 33.57 33.64 33.52 33.64 6,016 +0.12(+0.35%)
Jan 23, 2013 33.34 33.55 33.32 33.52 8,178 +0.09(+0.27%)
Jan 22, 2013 33.23 33.43 33.19 33.43 9,657 +0.17(+0.52%)
Jan 18, 2013 33.15 33.26 33.12 33.26 6,955 +0.14(+0.43%)
Jan 17, 2013 32.83 33.14 32.83 33.12 54,914 +0.39(+1.20%)
Jan 16, 2013 32.86 32.86 32.67 32.72 13,992 -0.33(-0.99%)
Jan 15, 2013 32.69 33.06 32.69 33.05 9,513 +0.28(+0.85%)
Jan 14, 2013 32.81 32.81 32.73 32.77 3,936 -0.08(-0.23%)
Jan 11, 2013 33.05 33.05 32.81 32.85 21,465 -0.18(-0.56%)
Jan 10, 2013 32.93 33.05 32.91 33.03 16,668 +0.05(+0.16%)
Jan 09, 2013 32.78 33.06 32.78 32.98 12,646 +0.32(+0.97%)
Jan 08, 2013 32.84 32.84 32.59 32.66 9,333 -0.46(-1.40%)
Jan 07, 2013 33.24 33.24 33.03 33.13 2,359 -0.17(-0.50%)
Jan 04, 2013 33.18 33.32 33.17 33.29 8,873 +0.18(+0.56%)
Jan 03, 2013 33.02 33.25 33.02 33.11 16,428 +0.15(+0.46%)
Jan 02, 2013 32.79 32.96 32.73 32.96 23,881 +0.76(+2.36%)
Dec 31, 2012 31.52 32.20 31.47 32.20 27,551 +0.56(+1.76%)
Dec 28, 2012 31.81 31.98 31.64 31.64 11,712 -0.41(-1.28%)
Dec 27, 2012 31.99 32.05 31.71 32.05 14,325 -0.00(-0.01%)
Dec 26, 2012 32.04 32.05 31.90 32.05 5,062 -0.09(-0.29%)
Dec 24, 2012 32.24 32.24 32.14 32.15 2,439 -0.10(-0.30%)
Dec 21, 2012 32.03 32.24 32.02 32.24 6,507 -0.04(-0.12%)
Dec 20, 2012 32.27 32.35 32.12 32.28 11,171 +0.11(+0.35%)
Dec 19, 2012 32.08 32.25 32.08 32.17 14,399 +0.20(+0.62%)
Dec 18, 2012 31.49 31.99 31.49 31.97 11,035 +0.60(+1.91%)
Dec 17, 2012 31.34 31.45 31.29 31.37 15,001 +0.06(+0.20%)
Dec 14, 2012 31.33 31.49 31.31 31.31 14,250 -0.08(-0.25%)
Dec 13, 2012 31.67 31.67 31.39 31.39 4,663 -0.25(-0.80%)
Dec 12, 2012 31.87 31.98 31.64 31.64 16,644 -0.12(-0.39%)
Dec 11, 2012 31.77 31.90 31.68 31.76 34,571 +0.11(+0.34%)
Dec 10, 2012 31.37 31.66 31.32 31.66 30,917 +0.28(+0.89%)
Dec 07, 2012 31.34 31.38 31.23 31.38 11,380 +0.15(+0.48%)
Dec 06, 2012 31.26 31.27 31.17 31.23 7,640 -0.03(-0.09%)
Dec 05, 2012 31.24 31.37 30.97 31.26 6,747 +0.05(+0.15%)
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.