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 (%)
Sep 27, 2013	42.88	42.98	42.73	42.94	78,293	-0.10(-0.24%)
Sep 26, 2013	42.83	43.11	42.83	43.04	25,013	+0.26(+0.62%)
Sep 25, 2013	43.68	43.68	42.78	42.78	42,078	-0.19(-0.44%)
Sep 24, 2013	42.77	43.18	42.68	42.97	80,848	+0.18(+0.42%)
Sep 23, 2013	42.96	43.31	42.58	42.78	45,177	-0.33(-0.76%)
Sep 20, 2013	44.83	44.83	43.11	43.11	71,934	-0.66(-1.51%)
Sep 19, 2013	45.87	45.87	43.75	43.77	75,993	+0.00(+0.01%)
Sep 18, 2013	43.79	43.87	43.09	43.77	200,666	+0.11(+0.24%)
Sep 17, 2013	43.88	43.88	43.12	43.66	162,485	+0.54(+1.25%)
Sep 16, 2013	42.97	43.15	42.50	43.12	98,505	+0.62(+1.47%)
Sep 13, 2013	42.25	42.54	42.17	42.50	41,837	+0.26(+0.62%)
Sep 12, 2013	42.31	42.56	42.23	42.23	45,761	-0.07(-0.17%)
Sep 11, 2013	42.04	42.31	41.98	42.31	27,237	+0.33(+0.78%)
Sep 10, 2013	42.48	42.48	41.61	41.98	89,588	+0.55(+1.32%)
Sep 09, 2013	41.26	41.49	41.20	41.44	65,632	+0.50(+1.22%)
Sep 06, 2013	41.27	41.48	40.60	40.94	31,679	-0.17(-0.40%)
Sep 05, 2013	40.99	41.14	40.87	41.10	39,492	+0.09(+0.23%)
Sep 04, 2013	40.55	41.01	40.55	41.01	26,367	+0.44(+1.09%)

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.