Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

147.89 +0.61 (+0.41%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	50.88	51.20	50.56	50.84	79,861	+0.06(+0.13%)
Feb 27, 2014	50.16	50.79	50.16	50.78	110,111	+0.57(+1.13%)
Feb 26, 2014	50.51	50.53	50.09	50.21	129,479	-0.23(-0.45%)
Feb 25, 2014	50.83	51.03	50.33	50.44	209,643	-0.45(-0.89%)
Feb 24, 2014	50.54	51.36	50.41	50.89	129,175	+0.48(+0.95%)
Feb 21, 2014	50.66	50.66	50.30	50.41	93,577	-0.06(-0.13%)
Feb 20, 2014	50.02	50.57	49.78	50.48	80,070	+0.70(+1.42%)
Feb 19, 2014	50.08	50.52	49.70	49.77	361,826	-0.50(-0.99%)
Feb 18, 2014	50.06	50.30	49.94	50.27	134,577	+0.27(+0.54%)
Feb 14, 2014	49.62	50.00	50.00	50.00	75,263	+0.36(+0.72%)
Feb 13, 2014	49.25	49.74	48.90	49.64	68,589	+0.32(+0.65%)
Feb 12, 2014	49.10	49.36	49.10	49.32	79,315	+0.33(+0.68%)
Feb 11, 2014	48.51	49.12	48.39	48.99	126,736	+0.62(+1.28%)
Feb 10, 2014	48.67	48.67	48.19	48.37	106,615	-0.23(-0.47%)
Feb 07, 2014	47.98	48.69	47.94	48.60	68,323	+0.92(+1.93%)
Feb 06, 2014	47.56	47.86	47.40	47.68	54,802	+0.24(+0.50%)
Feb 05, 2014	47.46	47.55	46.64	47.45	80,100	-0.01(-0.02%)
Feb 04, 2014	47.40	47.68	46.80	47.46	263,664	+0.11(+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.