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 29, 2021	87.50	87.98	86.03	86.20	329,028	-1.67(-1.91%)
Jan 28, 2021	87.27	89.01	87.27	87.88	250,787	+0.83(+0.96%)
Jan 27, 2021	88.10	89.03	86.57	87.04	879,359	-2.21(-2.47%)
Jan 26, 2021	91.01	92.08	89.24	89.25	217,476	-1.04(-1.15%)
Jan 25, 2021	90.59	91.17	89.32	90.29	725,875	-0.63(-0.69%)
Jan 22, 2021	90.48	91.24	90.08	90.92	243,670	+0.08(+0.09%)
Jan 21, 2021	92.09	92.21	90.69	90.84	325,248	-1.41(-1.53%)
Jan 20, 2021	93.09	93.09	92.20	92.25	237,353	+0.08(+0.08%)
Jan 19, 2021	91.93	92.84	91.87	92.17	323,531	+0.92(+1.01%)
Jan 15, 2021	93.25	93.25	91.12	91.25	235,403	-1.89(-2.03%)
Jan 14, 2021	92.26	94.31	92.26	93.14	397,233	+1.58(+1.72%)
Jan 13, 2021	91.57	91.95	90.96	91.56	253,454	-0.33(-0.36%)
Jan 12, 2021	90.38	92.06	90.25	91.89	213,631	+1.54(+1.70%)
Jan 11, 2021	89.16	90.53	88.98	90.35	354,027	+0.05(+0.05%)
Jan 08, 2021	91.16	91.16	89.28	90.31	285,316	-0.33(-0.36%)
Jan 07, 2021	90.95	91.63	90.58	90.63	305,957	-0.17(-0.19%)
Jan 06, 2021	89.89	91.90	89.25	90.81	384,527	+0.92(+1.02%)
Jan 05, 2021	87.78	90.37	87.78	89.89	281,252	+2.00(+2.28%)

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.