US Aerospace & Defense Ishares ETF (NY: ITA )

146.64 +0.83 (+0.57%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 29.80 29.99 29.74 29.89 14,533 -0.10(-0.32%)
Sep 27, 2012 29.86 29.98 29.80 29.98 4,621 +0.25(+0.83%)
Sep 26, 2012 29.71 29.85 29.71 29.74 15,313 -0.06(-0.22%)
Sep 25, 2012 29.95 29.99 29.75 29.80 27,434 -0.25(-0.83%)
Sep 24, 2012 30.14 30.14 29.95 30.05 8,708 -0.21(-0.68%)
Sep 21, 2012 30.33 30.39 30.24 30.26 6,042 +0.13(+0.42%)
Sep 20, 2012 30.20 30.20 29.97 30.13 2,851 -0.16(-0.54%)
Sep 19, 2012 30.34 30.34 30.16 30.29 29,105 +0.00(+0.00%)
Sep 18, 2012 30.29 30.29 30.19 30.29 8,076 -0.02(-0.06%)
Sep 17, 2012 30.43 30.43 29.71 30.31 6,464 -0.14(-0.47%)
Sep 14, 2012 30.12 30.70 30.12 30.45 14,080 +0.15(+0.48%)
Sep 13, 2012 29.96 30.34 29.83 30.31 5,334 +0.30(+1.01%)
Sep 12, 2012 29.94 30.10 29.94 30.00 32,127 +0.10(+0.34%)
Sep 11, 2012 29.87 29.95 29.87 29.90 12,669 +0.06(+0.21%)
Sep 10, 2012 29.96 30.01 29.84 29.84 6,644 -0.30(-0.99%)
Sep 07, 2012 30.06 30.17 30.06 30.14 19,274 +0.15(+0.50%)
Sep 06, 2012 29.64 30.00 29.64 29.99 10,616 +0.59(+1.99%)
Sep 05, 2012 29.35 29.45 29.25 29.40 20,862 +0.06(+0.20%)
Sep 04, 2012 29.51 29.51 29.12 29.34 7,807 -0.16(-0.54%)
Aug 31, 2012 29.57 29.66 29.37 29.50 4,691 +0.19(+0.66%)
Aug 30, 2012 29.37 29.38 29.26 29.31 5,375 -0.25(-0.84%)
Aug 29, 2012 29.48 29.61 29.48 29.56 1,618 +0.11(+0.36%)
Aug 27, 2012 29.59 29.59 28.73 29.45 12,759 -0.02(-0.07%)
Aug 24, 2012 29.28 29.51 29.28 29.47 2,668 +0.10(+0.35%)
Aug 23, 2012 29.44 29.44 29.28 29.37 16,704 -0.32(-1.06%)
Aug 22, 2012 29.88 29.88 29.63 29.68 15,213 -0.23(-0.76%)
Aug 21, 2012 30.09 30.17 29.90 29.91 22,787 -0.09(-0.31%)
Aug 20, 2012 29.85 30.01 29.85 30.01 6,747 +0.11(+0.36%)
Aug 17, 2012 29.77 29.90 29.72 29.90 8,330 +0.20(+0.66%)
Aug 16, 2012 29.43 29.72 29.43 29.70 8,498 +0.28(+0.96%)
Aug 15, 2012 29.22 29.44 29.22 29.42 4,726 +0.04(+0.12%)
Aug 14, 2012 29.51 29.56 29.38 29.38 17,498 -0.09(-0.29%)
Aug 13, 2012 29.53 29.53 29.31 29.47 10,180 -0.06(-0.20%)
Aug 10, 2012 29.42 29.53 29.40 29.53 11,016 -0.08(-0.26%)
Aug 09, 2012 29.52 29.61 29.48 29.61 2,742 +0.16(+0.56%)
Aug 08, 2012 29.27 29.44 29.24 29.44 7,965 +0.04(+0.14%)
Aug 07, 2012 29.16 29.49 29.16 29.40 19,055 +0.45(+1.55%)
Aug 06, 2012 29.03 29.16 28.95 28.95 3,938 -0.01(-0.03%)
Aug 03, 2012 28.43 29.13 28.43 28.96 12,752 +0.65(+2.31%)
Aug 02, 2012 28.31 28.32 28.07 28.31 12,017 -0.25(-0.86%)
Aug 01, 2012 28.83 29.00 28.55 28.55 27,572 -0.31(-1.06%)
Jul 31, 2012 29.02 29.02 28.86 28.86 9,518 -0.06(-0.22%)
Jul 30, 2012 28.92 29.08 28.86 28.92 15,178 -0.04(-0.13%)
Jul 27, 2012 28.62 29.05 28.62 28.96 7,271 +0.42(+1.47%)
Jul 26, 2012 28.81 28.81 28.40 28.54 8,214 +0.21(+0.74%)
Jul 25, 2012 28.35 28.46 28.18 28.33 13,389 +0.10(+0.34%)
Jul 24, 2012 28.46 28.73 28.10 28.23 14,034 -0.40(-1.39%)
Jul 23, 2012 28.66 28.75 28.40 28.63 53,585 -0.41(-1.40%)
Jul 20, 2012 29.25 29.35 29.04 29.04 8,942 -0.37(-1.26%)
Jul 19, 2012 29.43 29.47 29.39 29.41 4,256 +0.28(+0.96%)
Jul 18, 2012 28.70 29.23 28.70 29.13 21,501 +0.45(+1.58%)
Jul 17, 2012 28.66 28.90 28.44 28.68 9,157 -0.05(-0.16%)
Jul 16, 2012 28.69 28.72 28.51 28.72 5,804 -0.13(-0.44%)
Jul 13, 2012 28.71 28.87 28.71 28.85 9,500 +0.57(+2.00%)
Jul 12, 2012 28.25 28.39 28.06 28.28 8,107 -0.17(-0.59%)
Jul 11, 2012 28.72 28.83 28.45 28.45 9,763 -0.36(-1.24%)
Jul 10, 2012 29.29 29.29 28.76 28.81 2,460 -0.27(-0.91%)
Jul 09, 2012 29.03 29.09 28.96 29.08 8,116 -0.01(-0.03%)
Jul 06, 2012 29.18 29.21 28.97 29.08 3,978 -0.40(-1.37%)
Jul 05, 2012 29.45 29.57 29.36 29.49 8,004 +0.07(+0.23%)
Jul 03, 2012 29.24 29.45 29.23 29.42 5,277 +0.25(+0.85%)
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.