US Aerospace & Defense Ishares ETF (NY: ITA )

152.86 +2.47 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 150.84 152.91 150.84 152.86 283,935 +2.47(+1.64%)
Oct 10, 2024 151.42 151.42 149.90 150.39 283,162 -1.45(-0.95%)
Oct 09, 2024 150.98 152.22 150.59 151.84 204,095 +0.46(+0.30%)
Oct 08, 2024 152.00 152.30 151.13 151.38 336,680 +0.05(+0.03%)
Oct 07, 2024 151.72 152.26 150.72 151.33 276,921 -0.47(-0.31%)
Oct 04, 2024 151.75 151.84 150.25 151.80 257,246 +1.43(+0.95%)
Oct 03, 2024 151.69 151.76 150.10 150.37 363,919 -0.99(-0.65%)
Oct 02, 2024 152.05 152.32 150.87 151.36 788,418 +0.01(+0.01%)
Oct 01, 2024 149.49 152.18 148.33 151.35 977,275 +1.71(+1.14%)
Sep 30, 2024 148.73 149.75 147.78 149.64 211,657 +1.13(+0.76%)
Sep 27, 2024 148.09 148.86 147.66 148.51 221,158 +0.71(+0.48%)
Sep 26, 2024 148.87 149.20 147.74 147.80 363,225 -0.94(-0.63%)
Sep 25, 2024 149.02 149.60 148.39 148.74 255,894 -0.24(-0.16%)
Sep 24, 2024 149.52 149.52 148.11 148.98 256,871 -0.41(-0.27%)
Sep 23, 2024 148.02 149.75 147.59 149.39 282,793 +1.73(+1.17%)
Sep 20, 2024 146.31 147.94 146.31 147.66 214,834 +0.61(+0.41%)
Sep 19, 2024 147.38 147.50 146.01 147.06 305,549 +1.47(+1.01%)
Sep 18, 2024 145.50 147.58 145.34 145.59 305,204 +0.09(+0.06%)
Sep 17, 2024 145.92 145.93 144.46 145.50 170,798 -0.35(-0.24%)
Sep 16, 2024 145.69 146.71 144.37 145.85 231,217 +0.68(+0.47%)
Sep 13, 2024 143.65 145.90 143.65 145.17 344,378 +1.22(+0.85%)
Sep 12, 2024 141.90 144.10 141.90 143.95 256,202 +1.88(+1.32%)
Sep 11, 2024 141.55 142.26 139.04 142.07 507,726 -0.10(-0.07%)
Sep 10, 2024 143.38 143.38 141.26 142.17 4,242,915 -0.54(-0.38%)
Sep 09, 2024 140.82 143.30 140.82 142.71 593,964 +2.96(+2.12%)
Sep 06, 2024 142.19 142.94 139.49 139.76 240,613 -2.28(-1.60%)
Sep 05, 2024 143.52 143.69 141.06 142.03 329,445 -1.36(-0.95%)
Sep 04, 2024 142.10 143.92 142.03 143.39 227,391 +0.95(+0.67%)
Sep 03, 2024 146.72 147.07 142.00 142.44 577,090 -5.04(-3.42%)
Aug 30, 2024 146.94 147.59 145.70 147.49 154,029 +0.95(+0.65%)
Aug 29, 2024 145.72 147.82 145.45 146.54 437,301 +1.46(+1.00%)
Aug 28, 2024 144.75 146.21 144.40 145.08 258,510 +0.55(+0.38%)
Aug 27, 2024 143.95 144.71 142.94 144.53 210,776 +0.35(+0.24%)
Aug 26, 2024 144.88 145.15 143.81 144.18 492,950 -0.41(-0.28%)
Aug 23, 2024 144.06 145.23 143.74 144.59 150,194 +0.86(+0.60%)
Aug 22, 2024 143.90 144.32 143.23 143.73 177,197 +0.06(+0.04%)
Aug 21, 2024 143.56 143.83 142.93 143.67 218,504 +0.55(+0.38%)
Aug 20, 2024 143.91 144.01 142.53 143.12 229,543 -1.15(-0.80%)
Aug 19, 2024 143.98 144.27 143.48 144.27 235,962 +0.61(+0.42%)
Aug 16, 2024 142.93 144.02 142.93 143.66 212,398 +0.53(+0.37%)
Aug 15, 2024 142.27 143.19 141.78 143.13 349,928 +1.97(+1.39%)
Aug 14, 2024 140.76 141.50 140.61 141.16 218,070 +0.39(+0.28%)
Aug 13, 2024 140.45 140.91 139.12 140.78 257,105 +0.84(+0.60%)
Aug 12, 2024 140.66 140.66 139.35 139.94 311,554 -0.07(-0.05%)
Aug 09, 2024 139.49 140.14 138.83 140.01 446,920 +0.69(+0.49%)
Aug 08, 2024 136.61 139.68 136.61 139.32 284,181 +3.02(+2.21%)
Aug 07, 2024 137.00 139.07 136.08 136.30 301,992 +0.69(+0.51%)
Aug 06, 2024 135.87 137.60 135.46 135.61 279,534 +0.77(+0.57%)
Aug 05, 2024 132.34 135.63 132.34 134.84 672,298 -2.14(-1.56%)
Aug 02, 2024 139.60 139.60 135.68 136.98 718,974 -4.28(-3.03%)
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.