US Aerospace & Defense Ishares ETF (NY: ITA )

147.18 +1.37 (+0.94%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 77.38 78.17 75.89 76.48 343,533 -0.70(-0.91%)
Sep 29, 2020 78.18 78.18 77.05 77.19 280,051 -0.95(-1.21%)
Sep 28, 2020 77.47 78.96 77.47 78.13 415,480 +1.63(+2.13%)
Sep 25, 2020 74.63 76.68 74.63 76.50 216,018 +1.54(+2.05%)
Sep 24, 2020 75.32 75.99 74.09 74.96 388,117 -0.70(-0.93%)
Sep 23, 2020 77.78 78.75 75.66 75.66 414,836 -2.10(-2.70%)
Sep 22, 2020 76.94 78.19 76.84 77.76 496,282 +0.76(+0.99%)
Sep 21, 2020 78.22 78.44 76.65 77.00 449,311 -2.84(-3.55%)
Sep 18, 2020 81.06 81.60 79.71 79.83 186,637 -1.23(-1.52%)
Sep 17, 2020 79.43 81.50 79.23 81.06 360,610 +0.21(+0.26%)
Sep 16, 2020 79.20 81.88 78.90 80.85 198,099 +1.45(+1.83%)
Sep 15, 2020 80.19 80.62 79.25 79.40 332,378 -0.57(-0.72%)
Sep 14, 2020 79.04 80.27 78.82 79.98 297,929 +1.37(+1.75%)
Sep 11, 2020 77.35 79.01 77.35 78.60 360,210 +1.43(+1.85%)
Sep 10, 2020 78.49 79.64 77.09 77.17 313,312 -1.15(-1.47%)
Sep 09, 2020 78.77 78.94 77.46 78.32 326,597 +0.13(+0.17%)
Sep 08, 2020 79.57 79.71 78.07 78.19 451,007 -2.17(-2.70%)
Sep 04, 2020 80.81 81.64 79.17 80.36 394,220 -0.06(-0.08%)
Sep 03, 2020 81.96 83.39 79.86 80.42 489,108 -1.79(-2.18%)
Sep 02, 2020 81.14 82.35 80.49 82.21 326,889 +1.55(+1.92%)
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.