US Aerospace & Defense Ishares ETF (NY: ITA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 105.98 | 106.44 | 102.61 | 102.86 | 488,344 | -3.01(-2.84%) |
| Apr 28, 2022 | 106.25 | 106.51 | 104.11 | 105.87 | 501,812 | +0.57(+0.54%) |
| Apr 27, 2022 | 105.91 | 106.48 | 104.27 | 105.30 | 1,171,025 | -0.86(-0.81%) |
| Apr 26, 2022 | 107.19 | 107.93 | 106.00 | 106.16 | 573,462 | -1.48(-1.37%) |
| Apr 25, 2022 | 107.95 | 107.95 | 105.34 | 107.64 | 928,826 | -0.67(-0.62%) |
| Apr 22, 2022 | 109.17 | 110.20 | 108.16 | 108.31 | 614,839 | -0.94(-0.86%) |
| Apr 21, 2022 | 113.50 | 113.60 | 108.93 | 109.25 | 753,931 | -3.33(-2.96%) |
| Apr 20, 2022 | 113.23 | 113.54 | 112.09 | 112.58 | 467,153 | -0.07(-0.06%) |
| Apr 19, 2022 | 111.46 | 113.39 | 111.33 | 112.65 | 514,940 | +0.97(+0.87%) |
| Apr 18, 2022 | 112.08 | 112.67 | 111.16 | 111.68 | 540,159 | -0.24(-0.21%) |
| Apr 14, 2022 | 111.75 | 112.77 | 111.75 | 111.92 | 586,590 | +0.30(+0.27%) |
| Apr 13, 2022 | 111.19 | 112.29 | 111.01 | 111.62 | 461,027 | +0.96(+0.87%) |
| Apr 12, 2022 | 110.69 | 111.89 | 110.12 | 110.66 | 477,243 | +0.62(+0.56%) |
| Apr 11, 2022 | 109.66 | 111.50 | 109.66 | 110.04 | 662,783 | +0.38(+0.35%) |
| Apr 08, 2022 | 111.29 | 111.80 | 109.49 | 109.66 | 542,794 | -1.51(-1.36%) |
| Apr 07, 2022 | 109.73 | 111.47 | 109.05 | 111.17 | 813,215 | +1.59(+1.45%) |
| Apr 06, 2022 | 109.17 | 110.19 | 109.10 | 109.58 | 1,146,566 | -0.43(-0.39%) |
| Apr 05, 2022 | 111.56 | 112.60 | 109.88 | 110.01 | 1,470,661 | -1.32(-1.19%) |
| Apr 04, 2022 | 111.94 | 111.94 | 110.23 | 111.33 | 329,149 | -0.31(-0.28%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Demand for food delivery has skyrocketed. So have complaints about some drivers
- Credit card delinquencies are rising. Here's what to do if you're at risk
- PGA Tour reports 'progress' without details in meeting with Saudi wealth fund leaders
- Netflix's recipe for success includes 'secret sauce' spiced with Silicon Valley savvy
- Police arrest 91-year-old Canadian auto parts billionaire Frank Stronach on sexual assault charges
- Euro 2024 in Germany is UEFA's 1st step to raise pandemic-hit cash reserves above $550 million
- Appointed by Trump, Hunter Biden trial judge spent most of her career in civil law
- After editor's departure, Washington Post's publisher faces questions about phone hacking stories
- 22 Chinese nationals sentenced to long prison terms in Zambia for multinational cybercrimes
- Mexico's outgoing president vows to pursue changes to Constitution despite market nervousness
Most Read
- Customers or shareholders: Xcel, state divided on who should pay for Prairie Island outage • Business
- Do not end up down the road to grammar purgatory • Business
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- Amid office urban flight, some companies trade suburbs for downtown Minneapolis • Business
- 'Vast majority' of Cub grocery registers working now after Wednesday's scanner glitch • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.