US Aerospace & Defense Ishares ETF (NY: ITA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 76.75 | 76.87 | 76.11 | 76.26 | 280,585 | -0.29(-0.38%) |
| Apr 27, 2017 | 76.76 | 76.97 | 76.25 | 76.55 | 318,090 | +0.15(+0.19%) |
| Apr 26, 2017 | 76.41 | 76.75 | 76.16 | 76.40 | 321,235 | +0.16(+0.21%) |
| Apr 25, 2017 | 76.24 | 76.41 | 76.05 | 76.24 | 388,416 | +0.17(+0.22%) |
| Apr 24, 2017 | 75.92 | 76.13 | 75.76 | 76.07 | 560,312 | +1.00(+1.33%) |
| Apr 21, 2017 | 74.70 | 75.28 | 74.70 | 75.07 | 349,101 | +0.39(+0.52%) |
| Apr 20, 2017 | 74.29 | 74.82 | 73.99 | 74.69 | 438,416 | +0.56(+0.76%) |
| Apr 19, 2017 | 74.34 | 74.61 | 74.06 | 74.13 | 554,928 | +0.06(+0.08%) |
| Apr 18, 2017 | 74.03 | 74.24 | 73.50 | 74.07 | 337,967 | -0.14(-0.19%) |
| Apr 17, 2017 | 73.69 | 74.22 | 73.58 | 74.21 | 337,418 | +0.95(+1.30%) |
| Apr 13, 2017 | 73.54 | 73.83 | 73.25 | 73.26 | 307,404 | -0.42(-0.57%) |
| Apr 12, 2017 | 74.73 | 74.84 | 73.60 | 73.68 | 436,188 | -1.08(-1.45%) |
| Apr 11, 2017 | 74.22 | 74.78 | 73.97 | 74.76 | 354,893 | +0.50(+0.67%) |
| Apr 10, 2017 | 74.47 | 74.69 | 74.02 | 74.26 | 474,135 | +0.07(+0.10%) |
| Apr 07, 2017 | 74.44 | 74.51 | 73.65 | 74.19 | 841,415 | +0.58(+0.79%) |
| Apr 06, 2017 | 73.08 | 73.79 | 73.05 | 73.61 | 435,715 | +0.50(+0.69%) |
| Apr 05, 2017 | 74.03 | 74.49 | 73.06 | 73.10 | 412,922 | -0.67(-0.91%) |
| Apr 04, 2017 | 73.50 | 73.88 | 73.48 | 73.77 | 193,463 | +0.29(+0.39%) |
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
- Jury finds Honolulu's former top prosecutor and 5 others not guilty in a federal bribery case
- Subway commuters in Buenos Aires see fares spike by 360% as part of austerity campaign in Argentina
- A former OpenAI leader says safety has 'taken a backseat to shiny products' at the AI company
- After decisive loss at Alabama Mercedes plants, powerful auto union vows to return and win
- UN experts say South Sudan is close to securing a $13 billion oil-backed loan from a UAE company
- Federal judge hears challenges to NYC's fee for drivers into Manhattan
- Closing prices for crude oil, gold and other commodities
- Bike shops boomed early in the pandemic. It's been a bumpy ride for most ever since
- Boeing shareholders approve CEO's compensation as company faces investigations, possible prosecution
- Frontier Airlines, stuck in a money-losing slump, is dumping change fees and making other moves
Most Read
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- Why Minnesota millennials feel worse off than their parents • Business
- Minnesotans among least likely to climb income ladder in U.S. • Business
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • Business
- At one point, Black income grew the fastest of any race in Minnesota, but disparities persist • 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.