FinancialContent is the trusted provider of stock market information to the media industry.
US Aerospace & Defense Ishares ETF (NY: ITA)
207.41 USD  -1.70 (-0.81%)
Official Closing Price  /  Updated: 4:41 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2019 208.70 209.12 206.70 207.41 297,108 -1.70(-0.81%)
Feb 20, 2019 207.95 209.22 207.50 209.11 356,176 +1.06(+0.51%)
Feb 19, 2019 207.50 208.61 206.74 208.05 377,451 -0.15(-0.07%)
Feb 15, 2019 205.00 208.20 204.87 208.20 494,700 +4.24(+2.08%)
Feb 14, 2019 203.61 204.60 202.71 203.96 372,226 -0.25(-0.12%)
Feb 13, 2019 204.82 205.00 203.51 204.21 433,195 +0.22(+0.11%)
Feb 12, 2019 203.08 204.18 202.53 203.99 453,346 +2.39(+1.19%)
Feb 11, 2019 201.28 202.32 200.94 201.60 310,073 +0.82(+0.41%)
Feb 08, 2019 198.88 200.79 198.49 200.78 305,200 +0.58(+0.29%)
Feb 07, 2019 200.17 200.90 197.80 200.20 285,359 -0.99(-0.49%)
Feb 06, 2019 201.11 201.92 200.09 201.19 338,301 +0.19(+0.09%)
Feb 05, 2019 199.57 201.07 198.90 201.00 645,156 +2.14(+1.08%)
Feb 04, 2019 194.77 198.88 194.02 198.86 357,370 +4.06(+2.08%)
Feb 01, 2019 195.25 196.16 194.15 194.80 221,900 +0.30(+0.15%)
Jan 31, 2019 193.75 195.61 193.02 194.50 188,985 -0.19(-0.10%)
Jan 30, 2019 194.97 195.71 191.11 194.69 223,255 +2.67(+1.39%)
Jan 29, 2019 188.58 192.90 188.39 192.02 358,181 +3.62(+1.92%)
Jan 28, 2019 187.34 188.44 185.90 188.40 173,321 -0.22(-0.12%)
Jan 25, 2019 189.00 189.64 188.22 188.62 188,300 +1.68(+0.90%)
Jan 24, 2019 185.51 188.29 185.27 186.94 202,833 +1.67(+0.90%)
Jan 23, 2019 184.53 186.97 182.71 185.27 218,582 +2.34(+1.28%)
Jan 22, 2019 186.12 186.12 181.66 182.93 352,336 -4.43(-2.36%)
Jan 18, 2019 185.68 188.32 185.68 187.36 367,200 +2.84(+1.54%)
Jan 17, 2019 180.78 185.80 180.78 184.52 199,370 +2.79(+1.54%)
Jan 16, 2019 182.46 182.58 180.97 181.73 176,636 -0.37(-0.20%)
Jan 15, 2019 182.12 182.45 180.39 182.10 147,103 +0.38(+0.21%)
Jan 14, 2019 180.10 183.04 180.00 181.72 119,618 -0.08(-0.04%)
Jan 11, 2019 180.69 181.90 179.39 181.80 118,700 +0.35(+0.19%)
Jan 10, 2019 178.00 181.50 178.00 181.45 162,325 +2.37(+1.32%)
Jan 09, 2019 179.02 179.72 178.25 179.08 188,927 +0.93(+0.52%)
Jan 08, 2019 177.21 178.25 176.24 178.15 197,354 +2.87(+1.64%)
Jan 07, 2019 174.18 175.93 172.68 175.28 198,059 +1.44(+0.83%)
Jan 04, 2019 170.91 174.32 169.71 173.84 467,000 +5.50(+3.27%)
Jan 03, 2019 172.47 172.47 168.01 168.34 250,447 -5.21(-3.00%)
Jan 02, 2019 169.99 173.73 169.31 173.55 242,468 +0.69(+0.40%)
Dec 31, 2018 171.82 173.21 171.09 172.86 277,400 +2.01(+1.18%)
Dec 28, 2018 171.65 173.02 169.85 170.85 359,500 +0.20(+0.12%)
Dec 27, 2018 165.15 170.67 164.33 170.65 1,348,166 +2.54(+1.51%)
Dec 26, 2018 162.91 168.17 160.29 168.11 487,662 +6.08(+3.75%)
Dec 24, 2018 165.17 166.25 162.03 162.03 401,900 -4.98(-2.98%)
Dec 21, 2018 170.87 171.86 166.83 167.01 463,800 -4.28(-2.50%)
Dec 20, 2018 175.01 176.20 169.07 171.29 895,750 -4.94(-2.80%)
Dec 19, 2018 180.40 182.27 175.00 176.23 274,256 -4.26(-2.36%)
Dec 18, 2018 180.93 183.16 179.47 180.49 241,284 +1.13(+0.63%)
Dec 17, 2018 182.20 184.01 178.34 179.36 396,312 -3.68(-2.01%)
Dec 14, 2018 182.84 184.50 182.39 183.04 231,000 -1.64(-0.89%)
Dec 13, 2018 187.21 187.21 184.41 184.68 110,558 -1.42(-0.76%)
Dec 12, 2018 186.09 188.49 185.10 186.10 187,938 +2.16(+1.17%)
Dec 11, 2018 187.50 188.88 182.44 183.94 288,074 -0.84(-0.45%)
Dec 10, 2018 182.86 185.84 181.19 184.78 1,092,054 +2.63(+1.44%)
Dec 07, 2018 184.59 187.09 181.36 182.15 998,700 -2.66(-1.44%)
Dec 06, 2018 181.87 184.81 178.60 184.81 2,047,921 -0.95(-0.51%)
Dec 04, 2018 192.60 193.07 185.63 185.76 400,100 -7.69(-3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More