US Aerospace & Defense Ishares ETF (NY: ITA )

128.50 +0.50 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 111.21 112.03 110.61 111.86 461,671 +0.34(+0.30%)
Dec 29, 2022 110.44 111.81 110.44 111.52 556,574 +1.14(+1.03%)
Dec 28, 2022 111.54 111.77 110.34 110.38 325,001 -0.82(-0.74%)
Dec 27, 2022 111.46 112.07 110.86 111.20 531,273 +0.34(+0.31%)
Dec 23, 2022 110.03 110.97 109.63 110.86 179,442 +0.78(+0.71%)
Dec 22, 2022 111.58 111.82 108.56 110.08 520,053 -1.99(-1.78%)
Dec 21, 2022 111.19 112.18 110.81 112.07 510,550 +1.84(+1.67%)
Dec 20, 2022 109.21 110.94 109.21 110.23 448,214 +0.90(+0.82%)
Dec 19, 2022 110.41 110.80 108.96 109.33 509,190 -0.65(-0.59%)
Dec 16, 2022 109.18 110.32 108.55 109.98 484,452 +0.47(+0.43%)
Dec 15, 2022 110.81 111.07 108.69 109.51 663,598 -2.14(-1.92%)
Dec 14, 2022 111.51 112.70 111.00 111.65 604,323 +0.29(+0.26%)
Dec 13, 2022 114.00 114.00 110.93 111.36 337,843 -0.33(-0.30%)
Dec 12, 2022 110.50 111.70 110.40 111.69 491,806 +1.47(+1.33%)
Dec 09, 2022 111.40 111.88 110.11 110.22 319,274 -0.82(-0.74%)
Dec 08, 2022 111.48 112.47 110.77 111.04 367,322 +0.57(+0.52%)
Dec 07, 2022 110.99 111.57 110.26 110.47 704,084 -0.39(-0.35%)
Dec 06, 2022 113.30 113.38 110.17 110.86 644,291 -2.08(-1.84%)
Dec 05, 2022 113.57 113.73 112.63 112.94 304,457 -1.17(-1.03%)
Dec 02, 2022 111.07 114.29 110.78 114.11 478,300 +2.10(+1.87%)
Dec 01, 2022 112.00 112.39 111.08 112.01 431,943 +0.09(+0.08%)
Nov 30, 2022 110.44 111.92 109.14 111.92 504,404 +1.92(+1.75%)
Nov 29, 2022 109.82 110.65 109.77 110.00 255,661 +0.20(+0.18%)
Nov 28, 2022 110.98 111.28 109.49 109.80 325,892 -1.83(-1.64%)
Nov 25, 2022 111.46 111.72 111.14 111.63 173,484 +0.61(+0.55%)
Nov 23, 2022 111.00 111.40 110.52 111.02 323,548 +0.22(+0.20%)
Nov 22, 2022 111.03 111.28 110.48 110.80 314,557 +0.42(+0.38%)
Nov 21, 2022 109.50 110.81 109.43 110.38 363,544 +0.55(+0.50%)
Nov 18, 2022 109.98 110.54 109.42 109.83 416,466 +0.82(+0.75%)
Nov 17, 2022 107.56 109.01 107.18 109.01 394,826 +0.61(+0.56%)
Nov 16, 2022 108.89 109.23 108.08 108.40 418,142 -0.77(-0.71%)
Nov 15, 2022 108.37 109.89 107.65 109.17 1,066,303 +1.76(+1.64%)
Nov 14, 2022 108.26 109.31 107.39 107.41 555,589 -1.32(-1.21%)
Nov 11, 2022 111.35 111.59 108.40 108.73 814,516 -3.82(-3.39%)
Nov 10, 2022 111.27 112.70 110.50 112.55 951,707 +3.74(+3.44%)
Nov 09, 2022 109.26 110.25 108.75 108.81 568,936 -0.75(-0.68%)
Nov 08, 2022 108.90 109.97 108.24 109.56 793,674 +0.89(+0.82%)
Nov 07, 2022 107.69 108.86 107.20 108.67 432,820 +1.50(+1.40%)
Nov 04, 2022 107.17 107.69 104.99 107.17 456,002 +0.63(+0.59%)
Nov 03, 2022 105.23 107.49 104.77 106.54 383,126 +0.75(+0.71%)
Nov 02, 2022 107.21 105.79 105.79 452,879 -1.55(-1.44%)
Nov 01, 2022 107.86 108.12 107.05 107.34 497,961 +0.13(+0.12%)
Oct 31, 2022 107.24 107.64 106.21 107.21 565,701 -0.37(-0.34%)
Oct 28, 2022 104.92 107.64 104.63 107.58 972,891 +2.78(+2.65%)
Oct 27, 2022 104.01 105.84 103.70 104.80 701,592 +1.74(+1.69%)
Oct 26, 2022 103.75 105.59 102.88 103.06 1,359,222 -0.43(-0.42%)
Oct 25, 2022 102.91 103.70 101.64 103.49 490,926 +0.44(+0.43%)
Oct 24, 2022 102.97 103.68 102.49 103.05 812,490 +1.10(+1.08%)
Oct 21, 2022 99.53 102.06 99.16 101.95 328,102 +2.31(+2.32%)
Oct 20, 2022 99.88 100.71 99.30 99.64 424,611 -0.19(-0.19%)
Oct 19, 2022 98.74 100.84 98.74 99.83 632,790 +0.49(+0.49%)
Oct 18, 2022 96.98 99.94 96.98 99.34 426,638 +3.82(+4.00%)
Oct 17, 2022 94.54 96.11 94.54 95.52 485,160 +2.45(+2.63%)
Oct 14, 2022 96.34 96.37 92.80 93.07 470,290 -2.63(-2.75%)
Oct 13, 2022 92.11 96.11 92.11 95.70 572,659 +1.84(+1.97%)
Oct 12, 2022 95.64 95.75 93.84 93.86 277,722 -2.16(-2.24%)
Oct 11, 2022 95.79 97.49 95.19 96.01 448,861 -0.03(-0.03%)
Oct 10, 2022 95.86 97.50 95.23 96.04 419,467 +0.83(+0.87%)
Oct 07, 2022 94.85 95.27 94.11 95.21 412,146 -0.40(-0.42%)
Oct 06, 2022 95.70 96.85 95.32 95.61 381,216 -0.63(-0.65%)
Oct 05, 2022 95.82 97.10 95.19 96.24 327,428 -0.70(-0.72%)
Oct 04, 2022 95.03 97.01 95.03 96.94 357,492 +3.11(+3.31%)
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.