Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

144.43 -2.91 (-1.98%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	117.09	117.77	117.07	117.72	287,436	+0.79(+0.68%)
Jul 28, 2023	116.40	117.04	116.12	116.93	318,301	+1.09(+0.94%)
Jul 27, 2023	116.60	116.80	115.38	115.84	441,548	-0.45(-0.39%)
Jul 26, 2023	115.02	116.44	115.01	116.29	601,135	+1.72(+1.50%)
Jul 25, 2023	113.95	114.63	111.69	114.57	1,327,749	-2.40(-2.05%)
Jul 24, 2023	116.18	117.09	116.18	116.97	238,882	+0.59(+0.51%)
Jul 21, 2023	117.29	117.56	116.37	116.38	337,382	-0.63(-0.54%)
Jul 20, 2023	115.88	117.28	115.88	117.01	500,219	+1.40(+1.21%)
Jul 19, 2023	116.16	116.76	115.18	115.61	2,007,383	-0.67(-0.58%)
Jul 18, 2023	116.70	117.72	115.65	116.28	378,320	-0.52(-0.45%)
Jul 17, 2023	115.98	117.18	115.71	116.80	346,852	+0.60(+0.52%)
Jul 14, 2023	117.34	117.34	115.89	116.20	251,304	-1.36(-1.16%)
Jul 13, 2023	117.30	118.02	117.11	117.56	402,093	+0.14(+0.12%)
Jul 12, 2023	119.00	119.09	117.30	117.42	353,183	-0.75(-0.63%)
Jul 11, 2023	116.78	118.29	116.44	118.17	331,075	+1.42(+1.22%)
Jul 10, 2023	115.91	116.98	115.80	116.75	315,380	+0.71(+0.61%)
Jul 07, 2023	116.13	117.04	115.95	116.04	232,178	-0.05(-0.04%)
Jul 06, 2023	116.17	116.72	115.26	116.09	288,580	-0.64(-0.55%)
Jul 05, 2023	116.27	116.96	115.80	116.73	271,998	-0.19(-0.16%)

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.