US Aerospace & Defense Ishares ETF (NY: ITA )

132.29 -1.40 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 132.83 132.99 131.20 132.29 332,009 -1.40(-1.05%)
Jun 13, 2024 134.63 134.73 133.21 133.69 215,357 -1.16(-0.86%)
Jun 12, 2024 135.50 135.50 134.57 134.85 245,057 +0.16(+0.12%)
Jun 11, 2024 135.22 135.22 134.10 134.69 256,928 -1.48(-1.09%)
Jun 10, 2024 136.47 136.61 135.92 136.17 212,415 -0.30(-0.22%)
Jun 07, 2024 136.69 137.36 136.44 136.47 173,418 -0.37(-0.27%)
Jun 06, 2024 137.45 137.45 136.53 136.84 215,652 -0.55(-0.40%)
Jun 05, 2024 136.75 137.49 135.94 137.39 192,944 +0.62(+0.45%)
Jun 04, 2024 136.41 136.91 135.63 136.77 216,463 +0.20(+0.15%)
Jun 03, 2024 136.63 137.39 135.44 136.57 347,726 +0.55(+0.40%)
May 31, 2024 133.84 136.16 133.75 136.02 358,762 +2.23(+1.67%)
May 30, 2024 133.00 134.16 132.75 133.79 241,082 +1.15(+0.87%)
May 29, 2024 133.53 134.15 132.55 132.64 220,507 -1.64(-1.22%)
May 28, 2024 135.58 135.74 134.04 134.28 239,634 -1.27(-0.94%)
May 24, 2024 134.70 135.55 134.38 135.55 228,698 +1.39(+1.04%)
May 23, 2024 136.85 136.87 134.08 134.16 352,259 -2.49(-1.82%)
May 22, 2024 136.53 136.89 135.93 136.65 231,914 +0.16(+0.12%)
May 21, 2024 136.48 136.81 136.10 136.49 219,127 +0.11(+0.08%)
May 20, 2024 135.75 136.63 135.60 136.38 325,469 +0.88(+0.65%)
May 17, 2024 134.66 135.50 134.61 135.50 259,197 +0.56(+0.41%)
May 16, 2024 134.38 135.54 134.33 134.94 324,675 +0.58(+0.43%)
May 15, 2024 135.12 135.13 134.14 134.36 288,677 -0.30(-0.22%)
May 14, 2024 134.73 134.94 134.31 134.66 423,004 +0.35(+0.26%)
May 13, 2024 135.59 135.90 134.26 134.31 591,636 -0.79(-0.58%)
May 10, 2024 135.81 135.81 134.89 135.10 758,344 -0.26(-0.19%)
May 09, 2024 134.33 135.40 134.13 135.36 356,660 +1.27(+0.95%)
May 08, 2024 133.41 134.31 133.02 134.09 237,809 +0.65(+0.49%)
May 07, 2024 133.40 133.51 132.80 133.44 467,469 -0.17(-0.13%)
May 06, 2024 133.29 133.97 132.84 133.61 504,903 +1.04(+0.78%)
May 03, 2024 133.03 133.03 131.68 132.57 367,870 +0.51(+0.39%)
May 02, 2024 131.45 132.10 130.68 132.06 326,860 +1.95(+1.50%)
May 01, 2024 129.62 131.38 129.57 130.11 270,955 +0.26(+0.20%)
Apr 30, 2024 130.86 131.57 129.81 129.85 403,797 -1.28(-0.98%)
Apr 29, 2024 129.76 131.13 129.76 131.13 328,546 +1.60(+1.24%)
Apr 26, 2024 129.22 129.94 128.84 129.53 281,689 +0.52(+0.40%)
Apr 25, 2024 127.77 129.22 126.86 129.01 693,999 +0.50(+0.39%)
Apr 24, 2024 130.50 130.59 127.86 128.51 541,556 -0.86(-0.66%)
Apr 23, 2024 129.03 130.21 128.79 129.37 820,871 +0.87(+0.68%)
Apr 22, 2024 128.74 129.43 128.13 128.50 554,903 +0.50(+0.39%)
Apr 19, 2024 127.71 128.72 127.71 128.00 378,630 +0.54(+0.42%)
Apr 18, 2024 127.74 128.81 127.30 127.46 486,757 -0.05(-0.04%)
Apr 17, 2024 128.41 128.44 126.65 127.51 497,627 -0.15(-0.12%)
Apr 16, 2024 127.54 128.30 127.04 127.66 781,570 +0.61(+0.48%)
Apr 15, 2024 129.39 129.48 126.86 127.05 493,679 -0.67(-0.52%)
Apr 12, 2024 129.45 129.80 127.33 127.72 400,077 -1.44(-1.11%)
Apr 11, 2024 129.24 129.76 127.89 129.16 699,249 -0.06(-0.05%)
Apr 10, 2024 128.00 129.30 127.77 129.22 827,904 -0.46(-0.35%)
Apr 09, 2024 130.90 131.18 128.97 129.68 533,224 -1.39(-1.06%)
Apr 08, 2024 131.45 131.88 130.98 131.07 950,472 -0.28(-0.21%)
Apr 05, 2024 130.47 131.38 130.20 131.35 323,112 +1.18(+0.91%)
Apr 04, 2024 130.97 131.14 129.75 130.17 367,172 +0.51(+0.39%)
Apr 03, 2024 130.01 130.37 129.38 129.66 291,005 -0.57(-0.44%)
Apr 02, 2024 130.57 130.70 130.04 130.23 685,785 -0.66(-0.50%)
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.