US Aerospace & Defense Ishares ETF (NY: ITA )

147.71 +0.95 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 143.29 144.63 141.92 143.18 433,535 +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.