Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

149.62 +1.73 (+1.17%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	84.22	84.64	83.85	84.35	391,264	+0.27(+0.32%)
Sep 28, 2017	84.78	84.78	83.99	84.08	2,529,763	-0.61(-0.72%)
Sep 27, 2017		84.76	84.06	84.69	474,057	+0.74(+0.89%)
Sep 26, 2017	84.13	84.70	83.59	83.95	511,843	+0.23(+0.27%)
Sep 25, 2017	84.47	84.48	83.28	83.72	563,538	-0.37(-0.44%)
Sep 22, 2017	84.16	84.44	83.91	84.09	670,262	+0.17(+0.20%)
Sep 21, 2017	83.44	83.92	83.30	83.92	792,664	+0.48(+0.57%)
Sep 20, 2017	83.09	83.54	82.93	83.44	907,133	+0.52(+0.63%)
Sep 19, 2017	82.60	82.99	82.14	82.92	1,056,124	+0.65(+0.79%)
Sep 18, 2017	81.28	82.28	81.22	82.27	655,254	+1.41(+1.74%)
Sep 15, 2017	80.45	80.88	80.42	80.86	543,552	+0.49(+0.61%)
Sep 14, 2017	79.99	80.38	79.85	80.38	436,559	+0.42(+0.52%)
Sep 13, 2017	80.20	80.23	79.70	79.96	335,353	-0.25(-0.31%)
Sep 12, 2017	80.20	80.27	79.97	80.21	402,164	-0.17(-0.21%)
Sep 11, 2017	79.91	80.37	79.79	80.37	423,228	+0.91(+1.15%)
Sep 08, 2017	79.43	79.62	78.97	79.46	382,881	+0.03(+0.04%)
Sep 07, 2017	79.38	79.43	78.88	79.43	678,615	+0.11(+0.14%)
Sep 06, 2017	80.11	80.34	79.22	79.32	401,244	-0.59(-0.73%)
Sep 05, 2017	81.22	81.25	79.67	79.91	884,900	-0.70(-0.87%)

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.