Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

148.51 +0.71 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	67.12	67.23	66.39	67.17	493,415	+0.06(+0.09%)
Jan 30, 2017	67.59	67.59	66.69	67.11	656,398	-0.52(-0.77%)
Jan 27, 2017	67.55	68.18	67.45	67.63	391,340	+0.17(+0.24%)
Jan 26, 2017	67.23	67.62	67.03	67.46	630,690	+0.09(+0.14%)
Jan 25, 2017	67.47	67.58	66.92	67.37	904,249	+0.14(+0.20%)
Jan 24, 2017	66.54	67.37	66.29	67.23	458,077	+0.60(+0.90%)
Jan 23, 2017	66.99	67.17	66.21	66.63	438,780	-0.35(-0.52%)
Jan 20, 2017	67.46	67.51	66.74	66.98	520,244	-0.27(-0.40%)
Jan 19, 2017	66.98	67.42	66.61	67.25	2,757,338	+0.56(+0.83%)
Jan 18, 2017	66.48	66.83	66.18	66.69	271,816	+0.31(+0.47%)
Jan 17, 2017	67.09	67.09	66.27	66.38	496,073	-0.81(-1.21%)
Jan 13, 2017		67.19	67.19	67.19	0	+0.27(+0.41%)
Jan 12, 2017	67.23	67.40	66.14	66.92	519,701	-0.36(-0.53%)
Jan 11, 2017	67.43	67.43	66.88	67.28	538,712	-0.06(-0.08%)
Jan 10, 2017	67.22	67.67	67.11	67.33	604,400	+0.11(+0.17%)
Jan 09, 2017	67.76	67.76	67.12	67.22	414,482	-0.55(-0.81%)
Jan 06, 2017	67.64	67.96	67.44	67.77	449,142	+0.20(+0.29%)
Jan 05, 2017	67.60	68.18	67.18	67.57	527,123	-0.06(-0.08%)
Jan 04, 2017	67.46	67.66	67.31	67.63	444,249	+0.46(+0.68%)

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.