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 (%)
May 28, 2010	24.18	24.48	24.07	24.18	61,473	-0.24(-1.00%)
May 27, 2010	24.19	24.42	24.06	24.42	49,873	+0.77(+3.24%)
May 26, 2010	23.85	24.20	23.62	23.66	85,355	+0.03(+0.11%)
May 25, 2010	22.89	23.63	22.80	23.63	170,029	-0.17(-0.71%)
May 24, 2010	23.96	24.23	23.80	23.80	183,012	-0.38(-1.56%)
May 21, 2010	23.29	24.22	22.57	24.17	330,533	+0.48(+2.04%)
May 20, 2010	23.75	24.16	23.62	23.69	469,109	-1.29(-5.15%)
May 19, 2010	25.19	25.29	24.64	24.98	185,257	-0.36(-1.41%)
May 18, 2010	25.84	25.93	25.27	25.33	224,711	-0.31(-1.21%)
May 17, 2010	25.79	25.85	25.15	25.65	86,695	-0.02(-0.09%)
May 14, 2010	25.67	26.16	25.41	25.67	75,032	-0.63(-2.39%)
May 13, 2010	26.41	26.61	26.17	26.30	193,000	-0.19(-0.72%)
May 12, 2010	26.06	26.52	26.06	26.49	117,160	+0.60(+2.30%)
May 11, 2010	26.03	26.22	25.89	25.89	185,299	+0.15(+0.60%)
May 10, 2010	25.48	25.76	25.47	25.74	140,696	+1.16(+4.70%)
May 07, 2010	25.05	25.29	24.34	24.58	324,898	-0.78(-3.08%)
May 06, 2010	25.36	26.25	0.0045	25.36	443	-0.80(-3.05%)
May 05, 2010	26.20	26.37	26.03	26.16	90,592	-0.24(-0.91%)
May 04, 2010	26.90	26.90	26.23	26.40	113,797	-0.83(-3.06%)

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.