US Aerospace & Defense Ishares ETF (NY: ITA )

100.25 +1.08 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 99.10 100.49 98.32 100.25 380,569 +1.08(+1.09%)
Jun 30, 2022 96.31 99.36 96.28 99.17 485,876 +1.77(+1.82%)
Jun 29, 2022 98.23 98.61 96.24 97.40 358,869 -0.57(-0.58%)
Jun 28, 2022 99.28 100.81 97.82 97.97 435,023 -0.65(-0.66%)
Jun 27, 2022 98.59 99.06 97.67 98.62 312,644 +0.19(+0.19%)
Jun 24, 2022 96.04 98.44 96.04 98.43 360,979 +3.04(+3.19%)
Jun 23, 2022 96.37 96.48 94.21 95.39 414,989 -0.76(-0.79%)
Jun 22, 2022 95.12 97.26 94.87 96.15 378,457 -0.41(-0.42%)
Jun 21, 2022 95.37 96.88 94.97 96.56 507,519 +2.57(+2.73%)
Jun 17, 2022 93.68 94.62 92.25 93.99 687,118 +0.33(+0.35%)
Jun 16, 2022 95.16 95.78 93.28 93.66 892,985 -3.28(-3.38%)
Jun 15, 2022 96.47 97.80 95.29 96.94 473,393 +1.33(+1.39%)
Jun 14, 2022 96.78 96.90 94.73 95.61 750,378 -0.87(-0.90%)
Jun 13, 2022 98.08 98.20 95.93 96.48 564,250 -3.75(-3.74%)
Jun 10, 2022 101.00 101.25 99.68 100.23 1,243,692 -2.21(-2.16%)
Jun 09, 2022 104.64 104.64 102.44 102.44 1,953,312 -2.49(-2.37%)
Jun 08, 2022 106.41 106.60 104.74 104.93 370,162 -1.99(-1.86%)
Jun 07, 2022 103.81 106.94 103.73 106.92 411,488 +2.47(+2.36%)
Jun 06, 2022 104.76 105.12 104.01 104.45 349,158 +0.43(+0.41%)
Jun 03, 2022 103.13 104.28 103.13 104.02 231,478 -0.06(-0.06%)
Jun 02, 2022 102.52 104.13 101.84 104.08 350,116 +2.02(+1.98%)
Jun 01, 2022 102.51 103.30 100.75 102.06 450,264 -0.12(-0.12%)
May 31, 2022 102.81 102.81 101.40 102.18 350,371 -1.24(-1.20%)
May 27, 2022 101.73 103.42 101.60 103.42 304,792 +2.12(+2.09%)
May 26, 2022 100.02 102.16 100.02 101.30 283,771 +1.62(+1.63%)
May 25, 2022 98.75 99.97 98.38 99.68 388,214 +0.84(+0.85%)
May 24, 2022 97.80 99.00 96.62 98.84 368,589 +0.73(+0.74%)
May 23, 2022 97.31 98.38 96.52 98.11 539,537 +1.84(+1.91%)
May 20, 2022 98.00 98.02 94.46 96.27 863,569 -0.90(-0.93%)
May 19, 2022 97.49 98.37 96.34 97.17 454,109 -1.19(-1.21%)
May 18, 2022 99.90 100.73 97.95 98.36 516,169 -2.53(-2.51%)
May 17, 2022 99.90 101.14 99.52 100.89 719,445 +2.33(+2.36%)
May 16, 2022 98.67 99.75 98.33 98.56 412,808 -0.16(-0.16%)
May 13, 2022 97.89 99.18 97.51 98.72 511,808 +1.64(+1.69%)
May 12, 2022 97.52 98.43 95.38 97.08 606,860 -0.64(-0.65%)
May 11, 2022 98.89 100.83 97.59 97.72 576,542 -1.08(-1.09%)
May 10, 2022 99.70 100.47 97.94 98.80 889,983 +0.18(+0.18%)
May 09, 2022 102.34 102.34 98.13 98.62 2,360,028 -4.58(-4.44%)
May 06, 2022 103.51 103.61 101.71 103.20 458,963 -0.69(-0.66%)
May 05, 2022 106.11 106.25 103.15 103.89 590,180 -2.57(-2.41%)
May 04, 2022 104.19 106.67 103.54 106.46 641,141 +2.73(+2.63%)
May 03, 2022 103.18 104.55 102.69 103.73 499,134 +0.82(+0.80%)
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.