US Aerospace & Defense Ishares ETF (NY: ITA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 113.34 | 114.00 | 113.06 | 113.96 | 582,596 | +0.41(+0.36%) |
| Apr 27, 2023 | 112.36 | 113.70 | 111.94 | 113.55 | 708,167 | +1.65(+1.47%) |
| Apr 26, 2023 | 114.72 | 114.72 | 111.73 | 111.90 | 1,110,895 | -2.37(-2.07%) |
| Apr 25, 2023 | 115.19 | 115.29 | 113.80 | 114.27 | 495,176 | -1.35(-1.17%) |
| Apr 24, 2023 | 115.61 | 115.85 | 115.05 | 115.62 | 320,337 | +0.05(+0.04%) |
| Apr 21, 2023 | 116.80 | 116.80 | 115.21 | 115.57 | 420,301 | -0.83(-0.71%) |
| Apr 20, 2023 | 116.52 | 116.85 | 115.95 | 116.40 | 470,300 | -0.56(-0.48%) |
| Apr 19, 2023 | 117.20 | 117.51 | 116.70 | 116.96 | 398,104 | -0.45(-0.38%) |
| Apr 18, 2023 | 116.59 | 117.62 | 116.46 | 117.41 | 854,480 | +1.28(+1.10%) |
| Apr 17, 2023 | 115.08 | 116.26 | 115.00 | 116.13 | 378,794 | +1.19(+1.04%) |
| Apr 14, 2023 | 115.38 | 115.45 | 114.30 | 114.94 | 682,360 | -1.95(-1.67%) |
| Apr 13, 2023 | 116.52 | 117.02 | 115.72 | 116.89 | 481,859 | +0.56(+0.48%) |
| Apr 12, 2023 | 116.17 | 116.82 | 115.72 | 116.33 | 356,621 | +0.68(+0.59%) |
| Apr 11, 2023 | 116.11 | 116.38 | 115.51 | 115.65 | 369,927 | +0.11(+0.10%) |
| Apr 10, 2023 | 114.02 | 115.66 | 114.02 | 115.54 | 311,940 | +1.12(+0.98%) |
| Apr 06, 2023 | 114.72 | 115.08 | 113.88 | 114.42 | 459,958 | -0.19(-0.17%) |
| Apr 05, 2023 | 115.26 | 115.65 | 114.32 | 114.61 | 329,239 | -0.97(-0.84%) |
| Apr 04, 2023 | 116.60 | 116.95 | 114.85 | 115.58 | 427,656 | -1.30(-1.11%) |
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
- Massive chunk of Wyoming's Teton Pass crumbles; unclear how quickly the road can be rebuilt
- PGA Tour reports 'progress' without details in meeting with Saudi wealth fund leaders
- Disneyland employee dies after falling from moving golf cart in theme park backstage
- Colombia will suspend coal exports to Israel over war in Gaza
- A freighter ship in Lake Superior collided with something underwater, Coast Guard says
- Credit card delinquencies are rising. Here's what to do if you're at risk
- Norwegian wealth fund to vote against Elon Musk's Tesla pay package
- Demand for food delivery has skyrocketed. So have complaints about some drivers
- 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
Most Read
- Urban office flight? Some firms leave suburbs for downtown Mpls. • Business
- Ramstad: Minnesota should be impolite, call a special session and pass a bonding bill • Business
- Massive chunk of Wyoming's Teton Pass crumbles; unclear how quickly the road can be rebuilt • Business
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- Disneyland employee dies after falling from moving golf cart in theme park backstage • 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.