US Aerospace & Defense Ishares ETF (NY: ITA )

147.28 +1.47 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 94.34 97.33 94.31 97.14 496,017 +1.73(+1.82%)
Jun 29, 2022 96.22 96.59 94.27 95.41 366,359 -0.56(-0.58%)
Jun 28, 2022 97.25 98.75 95.82 95.97 444,103 -0.64(-0.66%)
Jun 27, 2022 96.57 97.03 95.67 96.60 319,169 +0.19(+0.19%)
Jun 24, 2022 94.08 96.43 94.08 96.42 368,513 +2.98(+3.19%)
Jun 23, 2022 94.40 94.51 92.28 93.44 423,650 -0.74(-0.79%)
Jun 22, 2022 93.18 95.27 92.93 94.18 386,356 -0.40(-0.42%)
Jun 21, 2022 93.42 94.90 93.03 94.59 518,112 +2.52(+2.73%)
Jun 17, 2022 91.76 92.69 90.36 92.07 701,459 +0.32(+0.35%)
Jun 16, 2022 93.21 93.82 91.37 91.75 911,623 -3.21(-3.38%)
Jun 15, 2022 94.50 95.80 93.34 94.96 483,273 +1.30(+1.39%)
Jun 14, 2022 94.80 94.92 92.79 93.66 766,040 -0.85(-0.90%)
Jun 13, 2022 96.07 96.19 93.97 94.51 576,027 -3.67(-3.74%)
Jun 10, 2022 98.94 99.18 97.64 98.18 1,269,651 -2.17(-2.16%)
Jun 09, 2022 102.50 102.50 100.35 100.35 1,994,082 -2.17(-2.11%)
Jun 08, 2022 103.96 104.14 102.33 102.51 378,892 -1.94(-1.86%)
Jun 07, 2022 101.42 104.48 101.34 104.46 421,192 +2.41(+2.36%)
Jun 06, 2022 102.35 102.70 101.61 102.04 357,392 +0.42(+0.41%)
Jun 03, 2022 100.75 101.88 100.75 101.62 236,937 -0.06(-0.06%)
Jun 02, 2022 100.16 101.73 99.49 101.68 358,373 +1.97(+1.98%)
Jun 01, 2022 100.15 100.92 98.43 99.71 460,883 -0.12(-0.12%)
May 31, 2022 100.44 100.44 99.06 99.83 358,634 -1.21(-1.20%)
May 27, 2022 99.39 101.04 99.26 101.04 311,980 +2.07(+2.09%)
May 26, 2022 97.72 99.81 97.72 98.97 290,463 +1.58(+1.63%)
May 25, 2022 96.47 97.66 96.11 97.38 397,369 +0.82(+0.85%)
May 24, 2022 95.55 96.72 94.39 96.56 377,281 +0.71(+0.74%)
May 23, 2022 95.07 96.11 94.30 95.85 552,261 +1.80(+1.91%)
May 20, 2022 95.74 95.76 92.28 94.05 883,935 -0.88(-0.93%)
May 19, 2022 95.24 96.10 94.12 94.93 464,818 -1.16(-1.21%)
May 18, 2022 97.60 98.41 95.69 96.09 528,342 -2.47(-2.51%)
May 17, 2022 97.60 98.81 97.23 98.57 736,412 +2.28(+2.36%)
May 16, 2022 96.40 97.45 96.06 96.29 422,543 -0.16(-0.16%)
May 13, 2022 95.63 96.89 95.26 96.45 523,878 +1.60(+1.69%)
May 12, 2022 95.27 96.16 93.18 94.84 621,172 -0.63(-0.65%)
May 11, 2022 96.61 98.50 95.34 95.47 590,139 -1.06(-1.09%)
May 10, 2022 97.40 98.15 95.68 96.52 910,972 +0.18(+0.18%)
May 09, 2022 99.98 99.98 95.87 96.35 2,415,688 -4.47(-4.44%)
May 06, 2022 101.12 101.22 99.37 100.82 469,787 -0.67(-0.66%)
May 05, 2022 103.67 103.80 100.78 101.50 604,099 -2.51(-2.41%)
May 04, 2022 101.79 104.21 101.15 104.01 656,262 +2.67(+2.63%)
May 03, 2022 100.80 102.14 100.32 101.34 510,905 +0.80(+0.80%)
May 02, 2022 100.35 101.52 98.64 100.54 829,571 +0.05(+0.05%)
Apr 29, 2022 103.54 103.98 100.25 100.49 499,861 -2.94(-2.84%)
Apr 28, 2022 103.80 104.06 101.71 103.43 513,646 +0.56(+0.54%)
Apr 27, 2022 103.47 104.03 101.87 102.87 1,198,643 -0.84(-0.81%)
Apr 26, 2022 104.72 105.44 103.56 103.71 586,986 -1.45(-1.38%)
Apr 25, 2022 105.46 105.46 102.92 105.16 950,731 -0.65(-0.62%)
Apr 22, 2022 106.66 107.66 105.67 105.81 629,339 -0.92(-0.86%)
Apr 21, 2022 110.89 110.98 106.42 106.73 771,712 -3.25(-2.96%)
Apr 20, 2022 110.62 110.92 109.51 109.99 478,170 -0.07(-0.06%)
Apr 19, 2022 108.89 110.78 108.77 110.05 527,084 +0.95(+0.87%)
Apr 18, 2022 109.50 110.07 108.60 109.11 552,898 -0.23(-0.21%)
Apr 14, 2022 109.17 110.17 109.17 109.34 600,424 +0.29(+0.27%)
Apr 13, 2022 108.63 109.70 108.45 109.05 471,900 +0.94(+0.87%)
Apr 12, 2022 108.14 109.31 107.58 108.11 488,498 +0.61(+0.56%)
Apr 11, 2022 107.13 108.93 107.13 107.50 678,414 +0.37(+0.35%)
Apr 08, 2022 108.73 109.22 106.97 107.13 555,595 -1.48(-1.36%)
Apr 07, 2022 107.20 108.90 106.54 108.61 832,394 +1.55(+1.45%)
Apr 06, 2022 106.66 107.65 106.59 107.06 1,173,607 -0.41(-0.39%)
Apr 05, 2022 108.99 110.01 107.35 107.47 1,505,345 -1.29(-1.19%)
Apr 04, 2022 109.36 109.36 107.69 108.77 336,911 -0.30(-0.28%)
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.