US Aerospace & Defense Ishares ETF (NY: ITA )

147.28 +1.47 (+1.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 100.83 101.14 99.58 99.63 279,905 -1.03(-1.02%)
Aug 30, 2022 102.61 102.61 100.17 100.66 336,984 -1.42(-1.39%)
Aug 29, 2022 101.87 102.87 101.22 102.08 321,134 -0.68(-0.66%)
Aug 26, 2022 105.89 106.14 102.66 102.75 379,859 -2.90(-2.74%)
Aug 25, 2022 103.93 105.68 103.76 105.66 242,358 +2.19(+2.11%)
Aug 24, 2022 102.50 103.72 102.50 103.47 241,736 +0.93(+0.91%)
Aug 23, 2022 102.28 103.12 102.06 102.54 251,594 +0.23(+0.22%)
Aug 22, 2022 103.38 103.72 102.24 102.31 245,965 -2.27(-2.17%)
Aug 19, 2022 105.47 105.67 104.31 104.59 203,525 -1.43(-1.35%)
Aug 18, 2022 106.21 106.29 105.68 106.02 184,621 +0.22(+0.21%)
Aug 17, 2022 105.74 106.33 105.14 105.79 287,112 -0.66(-0.62%)
Aug 16, 2022 106.15 106.85 105.94 106.45 280,026 +0.13(+0.12%)
Aug 15, 2022 105.17 106.57 104.63 106.32 249,172 +0.84(+0.80%)
Aug 12, 2022 104.10 105.55 103.58 105.48 227,082 +1.97(+1.90%)
Aug 11, 2022 104.27 104.77 103.18 103.51 350,134 -0.22(-0.21%)
Aug 10, 2022 103.15 104.10 102.85 103.72 253,560 +1.93(+1.90%)
Aug 09, 2022 101.74 102.17 101.39 101.80 259,835 +0.16(+0.15%)
Aug 08, 2022 102.50 103.09 101.17 101.64 358,444 -0.46(-0.45%)
Aug 05, 2022 101.59 102.15 100.86 102.10 284,897 -0.17(-0.16%)
Aug 04, 2022 103.08 103.47 102.15 102.27 292,953 -0.72(-0.70%)
Aug 03, 2022 102.72 103.35 100.97 102.98 366,287 +0.46(+0.45%)
Aug 02, 2022 102.45 103.66 101.46 102.52 476,417 +0.08(+0.08%)
Aug 01, 2022 102.03 102.88 101.68 102.44 458,951 +0.76(+0.75%)
Jul 29, 2022 99.87 101.77 99.35 101.68 563,963 +2.01(+2.02%)
Jul 28, 2022 97.64 99.78 97.16 99.67 1,153,979 +2.09(+2.14%)
Jul 27, 2022 97.59 98.08 96.58 97.58 280,734 +0.71(+0.73%)
Jul 26, 2022 97.76 98.05 96.71 96.88 338,385 -1.45(-1.47%)
Jul 25, 2022 98.16 99.05 97.46 98.33 576,331 +0.38(+0.39%)
Jul 22, 2022 98.99 99.38 97.59 97.95 283,047 -0.75(-0.76%)
Jul 21, 2022 98.36 98.76 97.32 98.70 208,498 +0.26(+0.27%)
Jul 20, 2022 97.00 98.71 96.73 98.44 301,406 +1.27(+1.31%)
Jul 19, 2022 93.87 97.31 93.71 97.17 348,442 +3.37(+3.60%)
Jul 18, 2022 96.12 96.53 93.54 93.79 272,715 -1.17(-1.23%)
Jul 15, 2022 95.02 95.22 94.18 94.96 343,065 +0.82(+0.87%)
Jul 14, 2022 93.58 94.24 92.95 94.14 348,597 -1.03(-1.08%)
Jul 13, 2022 95.26 96.57 95.08 95.16 296,866 -1.47(-1.52%)
Jul 12, 2022 96.07 97.71 96.07 96.63 220,559 +0.15(+0.15%)
Jul 11, 2022 96.70 97.16 95.93 96.49 356,890 -0.80(-0.83%)
Jul 08, 2022 97.15 97.80 96.70 97.29 268,368 +0.08(+0.08%)
Jul 07, 2022 96.80 97.70 96.80 97.21 302,997 +0.82(+0.85%)
Jul 06, 2022 95.13 96.98 94.66 96.39 640,786 +1.22(+1.29%)
Jul 05, 2022 97.00 97.00 93.20 95.16 835,273 -3.04(-3.09%)
Jul 01, 2022 97.07 98.44 96.31 98.20 388,512 +1.06(+1.09%)
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%)
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.