US Aerospace & Defense Ishares ETF (NY: ITA )

131.93 +0.08 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.71 18.71 18.38 18.46 268,924 -0.23(-1.23%)
Jun 29, 2009 18.52 18.73 18.48 18.69 24,379 +0.24(+1.32%)
Jun 26, 2009 18.44 18.53 18.38 18.44 48,113 -0.10(-0.54%)
Jun 25, 2009 18.38 18.55 18.38 18.54 69,010 +0.38(+2.07%)
Jun 24, 2009 18.62 18.67 18.15 18.17 36,668 -0.31(-1.67%)
Jun 23, 2009 18.87 18.87 18.43 18.48 100,567 -0.48(-2.55%)
Jun 22, 2009 19.38 19.38 18.90 18.96 213,858 -0.43(-2.19%)
Jun 19, 2009 19.64 19.64 19.33 19.39 30,365 -0.09(-0.46%)
Jun 18, 2009 19.36 19.53 19.25 19.48 80,989 +0.15(+0.80%)
Jun 17, 2009 19.25 19.48 19.15 19.32 79,988 +0.01(+0.07%)
Jun 16, 2009 19.57 19.62 19.25 19.31 250,714 -0.26(-1.34%)
Jun 15, 2009 19.80 19.80 19.39 19.57 30,593 -0.50(-2.50%)
Jun 12, 2009 19.81 20.09 19.75 20.07 29,207 +0.15(+0.75%)
Jun 11, 2009 20.30 20.34 19.92 19.92 69,445 -0.27(-1.32%)
Jun 10, 2009 20.39 20.42 19.89 20.19 76,402 -0.07(-0.33%)
Jun 09, 2009 20.53 20.54 20.16 20.26 25,272 -0.27(-1.30%)
Jun 08, 2009 20.34 20.67 20.21 20.53 80,638 -0.14(-0.70%)
Jun 05, 2009 20.60 20.80 20.48 20.67 190,305 +0.48(+2.40%)
Jun 04, 2009 19.75 20.19 19.75 20.19 31,316 +0.50(+2.53%)
Jun 03, 2009 19.87 19.87 19.55 19.69 41,810 -0.31(-1.56%)
Jun 02, 2009 19.77 20.09 19.72 20.00 76,558 +0.15(+0.77%)
Jun 01, 2009 19.31 19.90 19.29 19.85 65,739 +0.85(+4.48%)
May 29, 2009 18.99 19.01 18.73 19.00 41,797 +0.04(+0.19%)
May 28, 2009 18.92 19.03 18.54 18.96 25,661 +0.29(+1.53%)
May 27, 2009 18.84 18.98 18.67 18.68 33,017 -0.22(-1.17%)
May 26, 2009 18.15 18.99 18.15 18.90 216,057 +0.56(+3.03%)
May 22, 2009 18.40 18.54 18.28 18.34 94,956 -0.01(-0.07%)
May 21, 2009 18.45 18.50 18.16 18.35 82,660 -0.43(-2.31%)
May 20, 2009 18.92 19.13 18.78 18.79 106,434 +0.03(+0.17%)
May 19, 2009 18.63 18.91 18.55 18.76 98,883 +0.05(+0.29%)
May 18, 2009 18.34 18.70 18.29 18.70 153,221 +0.51(+2.78%)
May 15, 2009 18.34 18.46 18.08 18.20 109,143 -0.14(-0.76%)
May 14, 2009 18.22 18.50 18.11 18.34 127,797 +0.17(+0.95%)
May 13, 2009 18.41 18.41 17.97 18.16 145,317 -0.57(-3.02%)
May 12, 2009 18.85 18.85 18.40 18.73 117,965 -0.04(-0.22%)
May 11, 2009 18.80 18.97 18.68 18.77 223,073 -0.46(-2.41%)
May 08, 2009 18.60 19.23 18.60 19.23 271,529 +0.78(+4.23%)
May 07, 2009 18.87 18.87 18.28 18.45 225,579 -0.24(-1.31%)
May 06, 2009 18.80 18.80 18.45 18.70 239,152 +0.16(+0.84%)
May 05, 2009 18.54 18.58 18.38 18.54 166,224 +0.08(+0.45%)
May 04, 2009 18.39 18.47 18.18 18.46 72,088 +0.34(+1.90%)
May 01, 2009 17.95 18.26 17.87 18.11 90,567 +0.27(+1.52%)
Apr 30, 2009 18.40 18.40 17.76 17.84 143,595 -0.19(-1.08%)
Apr 29, 2009 17.71 18.19 17.65 18.04 208,523 +0.51(+2.92%)
Apr 28, 2009 17.37 17.72 17.29 17.53 157,562 -0.14(-0.82%)
Apr 27, 2009 17.40 18.04 17.40 17.67 119,600 -0.16(-0.91%)
Apr 24, 2009 17.57 17.96 17.52 17.83 331,359 +0.29(+1.62%)
Apr 23, 2009 17.22 17.59 17.15 17.55 334,409 +0.34(+1.99%)
Apr 22, 2009 16.99 17.60 16.99 17.21 184,321 +0.22(+1.32%)
Apr 21, 2009 16.63 17.00 16.63 16.98 109,795 +0.28(+1.70%)
Apr 20, 2009 16.99 17.03 16.64 16.70 151,045 -0.64(-3.68%)
Apr 17, 2009 17.32 17.46 17.26 17.34 46,133 +0.07(+0.42%)
Apr 16, 2009 16.91 17.32 16.70 17.26 64,950 +0.57(+3.41%)
Apr 15, 2009 16.41 16.74 16.37 16.69 115,362 +0.24(+1.44%)
Apr 14, 2009 16.45 16.70 16.35 16.46 148,320 -0.29(-1.70%)
Apr 13, 2009 16.74 16.82 16.33 16.74 66,090 -0.28(-1.65%)
Apr 09, 2009 16.83 17.06 16.69 17.02 263,434 +0.85(+5.26%)
Apr 08, 2009 16.13 16.23 16.00 16.17 40,233 +0.06(+0.36%)
Apr 07, 2009 16.33 16.49 16.03 16.11 143,737 -0.36(-2.20%)
Apr 06, 2009 15.82 16.48 15.70 16.48 50,603 +0.56(+3.53%)
Apr 03, 2009 15.97 16.02 15.71 15.91 104,980 -0.06(-0.40%)
Apr 02, 2009 15.77 16.25 15.75 15.98 166,569 +0.61(+3.98%)
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.