Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

134.33 -0.33 (-0.25%)

Streaming Delayed Price Updated: 3:12 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	26.65	26.75	26.51	26.51	39,114	-0.18(-0.68%)
Apr 27, 2007	26.51	26.73	26.51	26.69	37,788	+0.18(+0.67%)
Apr 26, 2007	26.68	26.68	26.49	26.51	66,959	-0.11(-0.42%)
Apr 25, 2007	26.59	26.70	26.46	26.63	63,644	+0.14(+0.55%)
Apr 24, 2007	26.63	26.63	26.34	26.48	291,482	-0.12(-0.46%)
Apr 23, 2007	26.51	26.64	26.51	26.60	47,291	+0.11(+0.43%)
Apr 20, 2007	26.54	26.54	26.41	26.49	81,765	+0.27(+1.04%)
Apr 19, 2007	26.25	26.30	26.15	26.22	31,380	-0.12(-0.46%)
Apr 18, 2007	26.15	26.42	26.14	26.34	80,218	+0.21(+0.80%)
Apr 17, 2007	26.10	26.20	26.04	26.13	21,214	-0.01(-0.05%)
Apr 16, 2007	26.02	26.17	26.02	26.15	49,943	+0.24(+0.93%)
Apr 13, 2007	25.82	25.93	25.77	25.91	22,319	+0.03(+0.10%)
Apr 12, 2007	25.61	25.88	25.58	25.88	31,822	+0.19(+0.73%)
Apr 11, 2007	25.97	25.97	25.66	25.69	46,186	-0.26(-0.99%)
Apr 10, 2007	25.95	26.00	25.91	25.95	108,725	+0.05(+0.17%)
Apr 09, 2007	26.02	26.02	25.88	25.90	85,301	+0.00(+0.00%)
Apr 05, 2007	25.84	25.94	25.84	25.90	328,166	-0.01(-0.03%)
Apr 04, 2007	25.93	25.97	25.87	25.91	32,264	+0.03(+0.10%)
Apr 03, 2007	25.79	25.95	25.70	25.88	37,346	+0.25(+0.99%)

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.