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 (%)
Nov 29, 2019	111.22	111.22	110.72	110.78	82,347	-0.45(-0.40%)
Nov 27, 2019	111.36	111.36	110.74	111.23	359,693	-0.16(-0.14%)
Nov 26, 2019	111.04	111.65	110.85	111.39	426,973	+0.54(+0.49%)
Nov 25, 2019	110.98	111.22	110.57	110.85	296,413	+0.24(+0.22%)
Nov 22, 2019	110.92	110.97	110.00	110.61	133,970	+0.23(+0.20%)
Nov 21, 2019	111.36	111.36	110.33	110.39	155,489	-1.00(-0.90%)
Nov 20, 2019	110.95	111.76	110.84	111.39	205,121	+0.12(+0.11%)
Nov 19, 2019	112.22	112.22	111.18	111.27	249,977	-0.40(-0.36%)
Nov 18, 2019	111.96	112.06	111.48	111.67	296,836	-0.14(-0.13%)
Nov 15, 2019	111.26	112.08	111.08	111.81	244,324	+0.99(+0.89%)
Nov 14, 2019	110.04	110.95	109.91	110.83	196,976	+0.82(+0.74%)
Nov 13, 2019	109.66	110.27	109.44	110.01	276,391	+0.16(+0.14%)
Nov 12, 2019	109.93	110.13	109.36	109.85	540,853	+0.20(+0.18%)
Nov 11, 2019	108.21	109.93	107.69	109.65	309,777	+1.05(+0.97%)
Nov 08, 2019	108.32	109.07	108.32	108.60	208,166	+0.17(+0.16%)
Nov 07, 2019	108.35	108.98	108.30	108.43	224,688	+0.65(+0.60%)
Nov 06, 2019	107.82	107.82	107.32	107.78	301,283	+0.33(+0.31%)
Nov 05, 2019	107.40	107.83	106.99	107.45	647,912	+0.71(+0.67%)
Nov 04, 2019	107.31	107.56	106.42	106.73	272,017	-0.25(-0.23%)

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.