Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 22.69 22.69 22.53 22.62 183,565 -0.07(-0.29%)
Oct 30, 2006 22.40 22.73 22.40 22.69 125,290 +0.29(+1.32%)
Oct 27, 2006 22.51 22.57 22.35 22.39 42,361 -0.13(-0.57%)
Oct 26, 2006 22.55 22.55 22.14 22.52 77,101 +0.08(+0.34%)
Oct 25, 2006 22.71 22.71 22.38 22.45 184,685 -0.23(-1.02%)
Oct 24, 2006 22.62 22.68 22.57 22.68 38,550 +0.11(+0.47%)
Oct 23, 2006 22.48 22.59 22.40 22.57 14,568 +0.09(+0.40%)
Oct 20, 2006 22.69 22.69 22.46 22.48 22,189 -0.16(-0.69%)
Oct 19, 2006 22.73 22.73 22.54 22.64 30,482 -0.13(-0.57%)
Oct 18, 2006 22.87 22.96 22.71 22.77 82,929 +0.00(+0.00%)
Oct 17, 2006 23.00 23.00 22.72 22.77 41,240 -0.29(-1.24%)
Oct 16, 2006 22.89 23.06 22.89 23.05 39,895 +0.17(+0.76%)
Oct 13, 2006 22.87 22.90 22.76 22.88 74,860 +0.00(+0.02%)
Oct 12, 2006 22.49 22.87 22.49 22.87 135,376 +0.44(+1.95%)
Oct 11, 2006 22.46 22.46 22.29 22.44 48,188 -0.03(-0.15%)
Oct 10, 2006 22.49 22.49 22.36 22.47 18,827 +0.04(+0.19%)
Oct 09, 2006 22.40 22.44 22.28 22.43 42,137 +0.06(+0.28%)
Oct 06, 2006 22.33 22.40 22.20 22.37 28,240 -0.00(-0.02%)
Oct 05, 2006 22.29 22.38 22.19 22.37 60,291 +0.15(+0.68%)
Oct 04, 2006 21.94 22.24 21.91 22.22 40,792 +0.24(+1.08%)
Oct 03, 2006 21.80 22.10 21.68 21.98 79,343 +0.17(+0.78%)
Oct 02, 2006 21.76 21.93 21.75 21.81 8,741 +0.03(+0.14%)
Sep 29, 2006 21.92 21.95 21.78 21.78 16,809 -0.12(-0.55%)
Sep 28, 2006 21.95 21.96 21.76 21.90 24,654 +0.02(+0.08%)
Sep 27, 2006 21.95 21.96 21.81 21.88 46,171 -0.01(-0.06%)
Sep 26, 2006 21.84 21.93 21.76 21.90 36,309 +0.10(+0.45%)
Sep 25, 2006 21.71 21.85 21.65 21.80 75,981 +0.21(+0.99%)
Sep 22, 2006 21.55 21.61 21.52 21.59 10,534 -0.07(-0.31%)
Sep 21, 2006 21.82 21.82 21.59 21.65 23,309 -0.12(-0.57%)
Sep 20, 2006 21.55 21.78 21.55 21.78 24,206 +0.31(+1.43%)
Sep 19, 2006 21.55 21.55 21.35 21.47 11,206 -0.08(-0.39%)
Sep 18, 2006 21.57 21.63 21.48 21.55 11,879 +0.03(+0.12%)
Sep 15, 2006 21.56 21.60 21.45 21.53 10,085 +0.12(+0.54%)
Sep 14, 2006 21.46 21.46 21.33 21.41 24,206 -0.04(-0.17%)
Sep 13, 2006 21.33 21.47 21.29 21.45 22,413 +0.15(+0.69%)
Sep 12, 2006 21.33 21.33 21.18 21.30 8,517 -0.01(-0.06%)
Sep 11, 2006 21.17 21.37 21.15 21.31 22,637 +0.07(+0.31%)
Sep 08, 2006 21.28 21.30 21.25 21.25 13,447 +0.04(+0.19%)
Sep 07, 2006 21.39 21.39 21.19 21.21 11,654 -0.17(-0.79%)
Sep 06, 2006 21.59 21.59 21.37 21.38 14,568 -0.24(-1.11%)
Sep 05, 2006 21.46 21.63 21.40 21.62 13,672 +0.20(+0.94%)
Sep 01, 2006 21.30 21.48 21.30 21.42 9,637 +0.16(+0.73%)
Aug 31, 2006 21.26 21.30 21.22 21.26 11,654 +0.07(+0.32%)
Aug 30, 2006 21.12 21.22 21.04 21.19 35,861 +0.09(+0.44%)
Aug 29, 2006 21.10 21.11 20.92 21.10 12,775 +0.05(+0.25%)
Aug 28, 2006 20.79 21.05 20.79 21.05 17,258 +0.25(+1.18%)
Aug 25, 2006 20.88 20.88 20.72 20.80 32,947 -0.11(-0.51%)
Aug 24, 2006 21.06 21.06 20.89 20.91 19,499 -0.05(-0.23%)
Aug 23, 2006 21.15 21.23 20.92 20.96 24,878 -0.20(-0.93%)
Aug 22, 2006 21.15 21.24 21.06 21.15 208,219 -0.02(-0.08%)
Aug 21, 2006 21.28 21.28 21.09 21.17 72,395 -0.15(-0.71%)
Aug 18, 2006 21.35 21.35 21.21 21.32 12,775 -0.01(-0.06%)
Aug 17, 2006 21.24 21.39 21.18 21.34 107,808 +0.09(+0.44%)
Aug 16, 2006 20.98 21.27 20.98 21.24 207,771 +0.39(+1.88%)
Aug 15, 2006 20.70 20.85 20.70 20.85 27,344 +0.37(+1.83%)
Aug 14, 2006 20.57 20.72 20.47 20.47 10,982 +0.05(+0.24%)
Aug 11, 2006 20.59 20.59 20.36 20.43 22,861 -0.16(-0.76%)
Aug 10, 2006 20.36 20.64 20.26 20.58 47,067 +0.18(+0.90%)
Aug 09, 2006 20.92 20.92 20.39 20.40 33,619 -0.30(-1.47%)
Aug 08, 2006 21.06 21.06 20.68 20.70 23,533 -0.25(-1.21%)
Aug 07, 2006 21.03 21.03 20.81 20.96 15,465 -0.09(-0.42%)
Aug 04, 2006 21.30 21.31 20.96 21.05 23,533 -0.09(-0.42%)
Aug 03, 2006 21.01 21.17 20.88 21.13 145,014 +0.03(+0.13%)
Aug 02, 2006 21.06 21.19 21.01 21.11 12,999 +0.03(+0.15%)
Aug 01, 2006 21.08 21.08 20.96 21.08 30,033 -0.12(-0.55%)
Jul 31, 2006 21.16 21.23 21.12 21.19 83,153 -0.05(-0.23%)
Jul 28, 2006 21.24 21.29 21.10 21.24 49,757 +0.11(+0.51%)
Jul 27, 2006 21.37 21.44 21.07 21.13 69,033 -0.14(-0.67%)
Jul 26, 2006 21.41 21.41 21.14 21.28 125,962 -0.19(-0.87%)
Jul 25, 2006 21.04 21.52 21.04 21.46 39,895 +0.46(+2.17%)
Jul 24, 2006 20.72 21.01 20.72 21.01 13,447 +0.37(+1.79%)
Jul 21, 2006 20.70 20.70 20.53 20.64 22,637 -0.11(-0.52%)
Jul 20, 2006 21.06 21.19 20.75 20.75 85,618 -0.29(-1.40%)
Jul 19, 2006 20.50 21.04 20.50 21.04 136,048 +0.59(+2.90%)
Jul 18, 2006 20.48 20.54 20.15 20.45 19,499 +0.06(+0.28%)
Jul 17, 2006 20.57 20.61 20.34 20.39 41,912 -0.14(-0.67%)
Jul 14, 2006 20.66 20.66 20.34 20.53 23,533 -0.31(-1.48%)
Jul 13, 2006 21.07 21.07 20.79 20.84 52,671 -0.33(-1.58%)
Jul 12, 2006 21.38 21.39 21.13 21.17 59,395 -0.18(-0.86%)
Jul 11, 2006 20.99 21.38 20.90 21.35 75,084 +0.38(+1.83%)
Jul 10, 2006 21.06 21.13 20.93 20.97 160,703 +0.07(+0.32%)
Jul 07, 2006 21.04 21.13 20.87 20.90 341,803 -0.21(-0.97%)
Jul 06, 2006 21.09 21.21 21.07 21.11 667,468 +0.11(+0.51%)
Jul 05, 2006 21.04 21.04 20.89 21.00 64,550 -0.13(-0.63%)
Jul 03, 2006 21.08 21.13 21.08 21.13 3,361 +0.09(+0.42%)
Jun 30, 2006 21.01 21.05 21.01 21.05 10,310 +0.06(+0.28%)
Jun 29, 2006 20.81 20.99 20.70 20.99 9,637 +0.55(+2.69%)
Jun 28, 2006 20.47 20.47 20.33 20.44 4,482 -0.08(-0.37%)
Jun 27, 2006 20.79 20.79 20.47 20.51 5,603 -0.24(-1.14%)
Jun 26, 2006 20.72 20.75 20.66 20.75 16,585 -0.06(-0.30%)
Jun 23, 2006 20.67 20.90 20.67 20.81 7,620 +0.00(+0.00%)
Jun 22, 2006 20.84 20.84 20.72 20.81 6,723 -0.15(-0.72%)
Jun 21, 2006 20.66 21.02 20.66 20.97 12,327 +0.33(+1.58%)
Jun 20, 2006 20.70 20.78 20.60 20.64 7,172 -0.07(-0.34%)
Jun 19, 2006 20.83 20.90 20.71 20.71 4,930 -0.31(-1.46%)
Jun 16, 2006 21.06 21.10 20.90 21.02 41,688 -0.04(-0.19%)
Jun 15, 2006 20.50 21.06 20.50 21.06 22,189 +0.67(+3.30%)
Jun 14, 2006 20.17 20.39 20.17 20.39 4,258 +0.26(+1.31%)
Jun 13, 2006 20.29 20.37 20.07 20.12 723,950 -0.29(-1.44%)
Jun 12, 2006 20.88 20.88 20.42 20.42 76,205 -0.55(-2.64%)
Jun 09, 2006 21.09 21.16 20.97 20.97 2,465 -0.08(-0.38%)
Jun 08, 2006 21.01 21.05 20.57 21.05 10,982 -0.05(-0.23%)
Jun 07, 2006 21.14 21.34 21.10 21.10 21,516 +0.07(+0.32%)
Jun 06, 2006 21.13 21.13 21.03 21.03 12,999 -0.44(-2.06%)
Jun 05, 2006 21.73 21.73 21.42 21.47 8,292 -0.30(-1.37%)
Jun 02, 2006 21.90 21.90 21.70 21.77 4,482 -0.01(-0.06%)
Jun 01, 2006 21.48 21.79 21.48 21.79 6,948 +0.31(+1.43%)
May 31, 2006 21.44 21.48 21.35 21.48 8,292 +0.11(+0.52%)
May 30, 2006 21.60 21.60 21.37 21.37 79,791 -0.28(-1.30%)
May 26, 2006 21.67 21.67 21.60 21.65 2,913 +0.12(+0.58%)
May 25, 2006 21.51 21.63 21.51 21.52 6,499 +0.10(+0.48%)
May 24, 2006 21.34 21.51 21.17 21.42 1,176,923 -0.17(-0.81%)
May 23, 2006 21.86 21.89 21.59 21.59 12,327 -0.17(-0.76%)
May 22, 2006 21.59 21.85 21.59 21.76 19,499 +0.05(+0.23%)
May 19, 2006 21.59 21.82 21.56 21.71 26,223 +0.11(+0.52%)
May 18, 2006 21.91 21.92 21.60 21.60 5,603 -0.22(-1.00%)
May 17, 2006 22.00 22.00 21.82 21.82 80,239 -0.53(-2.36%)
May 16, 2006 22.39 22.44 22.31 22.34 11,879 -0.04(-0.16%)
May 15, 2006 22.33 22.39 22.24 22.38 6,948 -0.06(-0.26%)
May 12, 2006 22.78 22.78 22.44 22.44 9,637 -0.49(-2.14%)
May 11, 2006 23.17 23.19 22.91 22.93 25,327 -0.26(-1.12%)
May 10, 2006 23.11 23.26 23.11 23.19 133,359 +0.11(+0.46%)
May 09, 2006 23.12 23.12 23.06 23.08 24,206 -0.02(-0.10%)
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.