Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

147.89 +0.61 (+0.41%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	72.25	72.29	71.54	71.59	1,217,572	-0.30(-0.42%)
Feb 27, 2017	71.35	72.00	71.01	71.90	1,101,589	+0.89(+1.26%)
Feb 24, 2017	70.39	71.00	70.22	71.00	492,321	+0.13(+0.19%)
Feb 23, 2017	71.50	71.50	70.73	70.87	562,331	-0.43(-0.61%)
Feb 22, 2017	71.25	71.31	71.02	71.31	450,819	-0.02(-0.03%)
Feb 21, 2017	71.11	71.39	70.95	71.33	449,587	+0.41(+0.57%)
Feb 17, 2017		70.92	70.92	70.92	0	+0.33(+0.46%)
Feb 16, 2017	70.54	70.62	69.93	70.60	371,617	+0.27(+0.38%)
Feb 15, 2017	70.15	70.38	69.92	70.33	402,736	+0.29(+0.41%)
Feb 14, 2017	70.11	70.20	69.84	70.04	450,670	-0.06(-0.08%)
Feb 13, 2017	69.98	70.32	69.87	70.10	567,792	+0.46(+0.66%)
Feb 10, 2017	69.02	69.67	68.97	69.64	875,784	+0.88(+1.28%)
Feb 09, 2017	68.34	68.92	68.44	68.76	362,963	+0.42(+0.62%)
Feb 08, 2017	68.83	68.83	68.18	68.34	402,537	-0.30(-0.44%)
Feb 07, 2017	68.54	68.91	68.50	68.64	636,181	+0.25(+0.37%)
Feb 06, 2017	68.08	68.48	68.05	68.39	488,179	+0.25(+0.37%)
Feb 03, 2017	67.45	68.22	67.43	68.14	733,393	+0.95(+1.41%)
Feb 02, 2017	67.09	67.31	66.77	67.19	317,240	+0.02(+0.03%)

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.