US Aerospace & Defense Ishares ETF (NY: ITA )

147.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 105.87 109.24 105.33 109.17 3,567,164 +4.17(+3.97%)
Feb 25, 2022 102.94 105.35 103.09 105.00 748,383 +3.06(+3.00%)
Feb 24, 2022 98.90 102.20 96.92 101.94 939,508 +2.73(+2.75%)
Feb 23, 2022 101.46 101.79 99.04 99.20 254,790 -1.14(-1.14%)
Feb 22, 2022 101.80 101.95 99.86 100.35 322,429 -1.41(-1.38%)
Feb 18, 2022 101.75 0 -1.26(-1.22%)
Feb 17, 2022 103.83 103.91 102.74 103.01 250,110 -1.35(-1.29%)
Feb 16, 2022 103.31 104.68 102.94 104.36 287,185 +1.04(+1.01%)
Feb 15, 2022 102.13 103.90 102.13 103.31 221,839 +1.77(+1.74%)
Feb 14, 2022 102.92 103.15 100.97 101.55 304,330 -1.06(-1.04%)
Feb 11, 2022 102.93 104.07 101.83 102.61 414,730 -0.36(-0.35%)
Feb 10, 2022 102.43 105.01 102.43 102.97 196,456 -0.75(-0.72%)
Feb 09, 2022 102.99 103.90 102.99 103.72 192,954 +1.24(+1.21%)
Feb 08, 2022 101.25 102.64 100.78 102.48 196,936 +1.26(+1.24%)
Feb 07, 2022 100.20 102.01 100.01 101.22 303,713 +1.31(+1.31%)
Feb 04, 2022 99.55 100.76 98.60 99.92 215,230 +0.12(+0.12%)
Feb 03, 2022 99.76 100.48 99.80 200,315 -0.64(-0.64%)
Feb 02, 2022 99.82 100.63 98.82 100.44 253,423 +0.61(+0.61%)
Feb 01, 2022 98.68 100.04 97.99 99.83 500,199 +1.18(+1.19%)
Jan 31, 2022 96.61 98.66 98.66 334,573 +1.40(+1.44%)
Jan 28, 2022 96.17 97.25 94.46 97.25 349,514 +0.85(+0.88%)
Jan 27, 2022 99.11 99.95 95.91 96.40 390,970 -1.90(-1.94%)
Jan 26, 2022 100.77 101.07 97.37 98.31 318,715 -1.81(-1.80%)
Jan 25, 2022 98.44 100.71 97.27 100.11 335,016 -0.29(-0.29%)
Jan 24, 2022 98.05 100.58 96.21 100.40 634,957 +0.68(+0.68%)
Jan 21, 2022 100.98 101.81 99.49 99.72 236,835 -1.94(-1.91%)
Jan 20, 2022 102.84 104.36 101.55 101.66 219,687 -1.06(-1.03%)
Jan 19, 2022 103.95 104.39 102.68 102.73 175,457 -1.36(-1.30%)
Jan 18, 2022 104.73 104.95 103.68 104.08 252,775 -1.36(-1.29%)
Jan 14, 2022 105.44 0 +0.87(+0.83%)
Jan 13, 2022 104.43 105.85 104.18 104.57 267,158 +0.50(+0.48%)
Jan 12, 2022 104.24 105.03 103.87 104.07 180,481 +0.04(+0.04%)
Jan 11, 2022 103.16 104.14 102.44 104.03 198,015 +1.19(+1.16%)
Jan 10, 2022 103.37 103.91 101.95 102.84 194,357 -0.97(-0.93%)
Jan 07, 2022 102.94 104.74 102.94 103.81 186,901 +0.85(+0.82%)
Jan 06, 2022 102.75 103.66 102.24 102.96 177,394 +0.34(+0.33%)
Jan 05, 2022 104.08 104.74 102.55 102.62 317,400 -1.04(-1.01%)
Jan 04, 2022 101.91 103.80 101.89 103.66 280,460 +2.45(+2.42%)
Jan 03, 2022 100.33 101.83 100.33 101.21 196,693 +0.95(+0.94%)
Dec 31, 2021 99.98 100.61 99.78 100.27 111,654 +0.06(+0.06%)
Dec 30, 2021 100.08 101.10 100.08 100.21 129,212 -0.10(-0.10%)
Dec 29, 2021 100.34 100.43 99.88 100.31 128,097 -0.43(-0.43%)
Dec 28, 2021 99.79 101.46 99.79 100.74 158,058 +0.61(+0.60%)
Dec 27, 2021 99.46 100.19 99.02 100.13 142,178 +0.31(+0.31%)
Dec 23, 2021 98.84 100.13 98.82 99.82 120,168 +1.08(+1.10%)
Dec 22, 2021 98.00 98.99 98.00 98.74 218,899 +0.48(+0.49%)
Dec 21, 2021 95.31 98.40 95.11 98.26 385,525 +3.59(+3.79%)
Dec 20, 2021 94.74 95.01 93.52 94.67 329,326 -1.42(-1.48%)
Dec 17, 2021 95.87 97.10 94.95 96.09 433,882 +0.02(+0.02%)
Dec 16, 2021 97.89 98.38 95.88 96.07 175,949 -1.20(-1.23%)
Dec 15, 2021 96.71 97.45 95.36 97.27 360,167 +0.52(+0.53%)
Dec 14, 2021 96.78 98.39 96.67 96.76 199,036 -0.67(-0.69%)
Dec 13, 2021 98.59 98.81 96.83 97.43 172,531 -1.79(-1.80%)
Dec 10, 2021 99.89 99.96 98.80 99.22 209,583 -0.19(-0.20%)
Dec 09, 2021 99.49 99.67 98.93 99.41 191,707 -0.78(-0.78%)
Dec 08, 2021 99.49 100.71 99.43 100.19 214,647 +1.10(+1.11%)
Dec 07, 2021 99.35 100.06 98.77 99.09 169,959 +0.78(+0.79%)
Dec 06, 2021 96.27 99.04 96.27 98.31 268,111 +2.50(+2.61%)
Dec 03, 2021 96.26 96.53 94.88 95.81 400,494 -0.72(-0.75%)
Dec 02, 2021 94.35 96.79 93.92 96.53 473,161 +3.48(+3.74%)
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.