Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries US Aerospace & Defense Ishares ETF (NY: ITA ) 149.64 +1.13 (+0.76%) Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 27, 2024 148.09 148.86 147.66 148.51 221,158 +0.71(+0.48%) Sep 26, 2024 148.87 149.20 147.74 147.80 363,225 -0.94(-0.63%) Sep 25, 2024 149.02 149.60 148.39 148.74 255,894 -0.47(-0.31%) Sep 24, 2024 149.75 149.75 148.34 149.21 256,481 -0.41(-0.27%) Sep 23, 2024 148.25 149.98 147.81 149.62 282,363 +1.73(+1.17%) Sep 20, 2024 146.53 148.16 146.53 147.89 214,508 +0.61(+0.41%) Sep 19, 2024 147.60 147.73 146.23 147.28 305,085 +1.47(+1.01%) Sep 18, 2024 145.72 147.81 145.56 145.81 304,740 +0.09(+0.06%) Sep 17, 2024 146.14 146.16 144.68 145.72 170,539 -0.35(-0.24%) Sep 16, 2024 145.91 146.93 144.59 146.07 230,866 +0.68(+0.47%) Sep 13, 2024 143.87 146.12 143.87 145.39 343,855 +1.22(+0.85%) Sep 12, 2024 142.12 144.32 142.12 144.17 255,813 +1.88(+1.32%) Sep 11, 2024 141.77 142.48 139.25 142.29 506,954 -0.10(-0.07%) Sep 10, 2024 143.60 143.59 141.48 142.39 4,236,460 -0.54(-0.38%) Sep 09, 2024 141.04 143.52 141.04 142.93 593,061 +2.96(+2.11%) Sep 06, 2024 142.41 143.16 139.70 139.97 240,247 -2.28(-1.60%) Sep 05, 2024 143.74 143.91 141.28 142.25 328,944 -1.36(-0.95%) Sep 04, 2024 142.32 144.14 142.25 143.61 227,046 +0.95(+0.67%) Sep 03, 2024 146.94 147.29 142.22 142.66 576,213 -5.05(-3.42%) Aug 30, 2024 147.16 147.81 145.92 147.71 153,795 +0.95(+0.65%) Aug 29, 2024 145.94 148.05 145.67 146.76 436,636 +1.46(+1.00%) Aug 28, 2024 144.97 146.43 144.62 145.30 258,117 +0.55(+0.38%) Aug 27, 2024 144.17 144.93 143.16 144.75 210,456 +0.35(+0.24%) Aug 26, 2024 145.10 145.37 144.03 144.40 492,201 -0.41(-0.28%) Aug 23, 2024 144.28 145.45 143.96 144.81 149,966 +0.86(+0.60%) Aug 22, 2024 144.12 144.54 143.45 143.95 176,928 +0.06(+0.04%) Aug 21, 2024 143.78 144.05 143.15 143.89 218,172 +0.55(+0.38%) Aug 20, 2024 144.13 144.23 142.75 143.34 229,194 -1.15(-0.80%) Aug 19, 2024 144.20 144.49 143.69 144.49 235,604 +0.61(+0.42%) Aug 16, 2024 143.15 144.24 143.15 143.88 212,075 +0.53(+0.37%) Aug 15, 2024 142.49 143.41 142.00 143.35 349,396 +1.97(+1.39%) Aug 14, 2024 140.97 141.72 140.82 141.38 217,739 +0.39(+0.28%) Aug 13, 2024 140.66 141.12 139.33 140.99 256,714 +0.84(+0.60%) Aug 12, 2024 140.87 140.87 139.56 140.15 311,081 -0.07(-0.05%) Aug 09, 2024 139.70 140.35 139.04 140.22 446,241 +0.69(+0.49%) Aug 08, 2024 136.82 139.89 136.82 139.53 283,749 +3.02(+2.21%) Aug 07, 2024 137.21 139.28 136.29 136.51 301,533 +0.69(+0.51%) Aug 06, 2024 136.08 137.81 135.67 135.82 279,109 +0.77(+0.57%) Aug 05, 2024 132.54 135.84 132.54 135.05 671,276 -2.14(-1.56%) Aug 02, 2024 139.81 139.81 135.89 137.19 717,881 -4.29(-3.03%) Aug 01, 2024 143.79 144.22 140.43 141.48 470,597 -1.70(-1.19%) Jul 31, 2024 143.29 144.63 141.92 143.18 433,832 +1.55(+1.09%) Jul 30, 2024 141.16 142.65 141.09 141.63 299,132 +0.89(+0.63%) Jul 29, 2024 141.47 141.47 140.09 140.74 301,075 -0.16(-0.11%) Jul 26, 2024 140.62 142.27 140.06 140.90 467,698 +1.38(+0.99%) Jul 25, 2024 137.20 141.55 137.20 139.52 1,914,520 +3.58(+2.63%) Jul 24, 2024 138.81 139.21 135.68 135.94 897,717 -3.44(-2.47%) Jul 23, 2024 136.39 140.13 136.25 139.38 1,084,534 +3.70(+2.73%) Jul 22, 2024 134.39 135.70 134.18 135.68 170,097 +1.78(+1.33%) Jul 19, 2024 134.93 135.15 133.47 133.90 179,337 -0.85(-0.63%) Jul 18, 2024 135.63 136.69 134.47 134.75 193,923 -0.89(-0.66%) Jul 17, 2024 136.84 137.71 135.55 135.64 315,571 -1.70(-1.24%) Jul 16, 2024 134.31 137.53 134.26 137.34 538,457 +3.46(+2.58%) Jul 15, 2024 134.14 134.48 133.54 133.88 455,235 +0.77(+0.58%) Jul 12, 2024 134.40 134.42 133.06 133.11 251,799 -0.52(-0.39%) Jul 11, 2024 133.84 134.30 133.33 133.63 245,672 +0.07(+0.05%) Jul 10, 2024 132.95 133.66 132.85 133.56 246,071 +0.75(+0.56%) Jul 09, 2024 133.22 133.79 132.74 132.81 268,678 -0.42(-0.32%) Jul 08, 2024 132.95 134.07 132.61 133.23 239,693 +0.83(+0.63%) Jul 05, 2024 133.21 133.21 131.56 132.40 193,114 -0.75(-0.56%) Jul 03, 2024 132.86 133.48 132.58 133.15 106,400 +0.62(+0.47%) Jul 02, 2024 131.26 132.59 130.94 132.53 452,892 +0.95(+0.72%) 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.