US Aerospace & Defense Ishares ETF (NY: ITA )

145.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 24.95 25.19 24.80 24.80 16,614 -0.51(-2.01%)
Sep 29, 2011 25.49 25.71 24.90 25.31 18,863 +0.24(+0.94%)
Sep 28, 2011 25.67 25.88 25.03 25.07 36,647 -0.62(-2.41%)
Sep 27, 2011 25.79 26.10 25.53 25.69 558,404 +0.57(+2.28%)
Sep 26, 2011 24.66 25.12 24.48 25.12 24,790 +0.71(+2.93%)
Sep 23, 2011 24.30 24.52 24.06 24.40 27,247 +0.33(+1.38%)
Sep 22, 2011 24.14 24.21 23.98 24.07 20,557 -0.71(-2.88%)
Sep 21, 2011 25.72 25.73 24.78 24.78 6,653 -0.97(-3.76%)
Sep 20, 2011 26.08 26.11 25.73 25.75 17,319 -0.28(-1.06%)
Sep 19, 2011 25.67 26.03 25.54 26.03 27,121 -0.07(-0.28%)
Sep 16, 2011 25.49 26.20 25.49 26.10 28,219 +0.40(+1.56%)
Sep 15, 2011 25.42 25.72 25.42 25.70 19,622 +0.47(+1.85%)
Sep 14, 2011 24.96 25.44 24.56 25.23 28,032 +0.42(+1.68%)
Sep 13, 2011 24.64 24.99 24.52 24.82 24,653 +0.34(+1.37%)
Sep 12, 2011 23.98 24.48 23.98 24.48 10,529 +0.11(+0.45%)
Sep 09, 2011 24.68 24.77 24.21 24.37 9,697 -0.65(-2.61%)
Sep 08, 2011 25.21 25.45 25.02 25.02 21,717 -0.40(-1.57%)
Sep 07, 2011 25.02 25.45 25.02 25.42 45,568 +0.77(+3.13%)
Sep 06, 2011 24.03 24.65 24.03 24.65 17,980 -0.20(-0.82%)
Sep 02, 2011 25.29 25.30 24.83 24.86 38,003 -0.99(-3.82%)
Sep 01, 2011 26.63 26.63 25.83 25.84 37,422 -0.57(-2.17%)
Aug 31, 2011 26.47 26.68 26.18 26.41 14,086 +0.15(+0.57%)
Aug 30, 2011 25.92 26.36 25.80 26.26 54,013 +0.27(+1.05%)
Aug 29, 2011 25.44 26.01 25.44 25.99 27,266 +0.85(+3.37%)
Aug 26, 2011 24.35 25.19 24.10 25.14 25,954 +0.54(+2.18%)
Aug 25, 2011 25.17 25.37 24.57 24.61 60,264 -0.42(-1.69%)
Aug 24, 2011 24.43 25.03 24.43 25.03 10,987 +0.51(+2.09%)
Aug 23, 2011 23.73 24.52 23.73 24.52 15,851 +0.89(+3.79%)
Aug 22, 2011 23.97 23.97 23.58 23.62 45,713 +0.19(+0.81%)
Aug 19, 2011 23.28 23.87 23.13 23.43 25,527 -0.23(-0.99%)
Aug 18, 2011 24.38 24.38 23.49 23.67 30,512 -1.39(-5.53%)
Aug 17, 2011 25.06 25.28 24.92 25.05 62,854 +0.03(+0.13%)
Aug 16, 2011 24.95 25.26 24.95 25.02 26,865 -0.26(-1.02%)
Aug 15, 2011 24.99 25.28 24.90 25.28 54,020 +0.47(+1.89%)
Aug 12, 2011 24.59 24.91 24.47 24.81 26,879 +0.51(+2.09%)
Aug 11, 2011 23.19 24.56 23.19 24.30 78,453 +1.00(+4.31%)
Aug 10, 2011 24.27 24.31 23.30 23.30 75,334 -1.58(-6.34%)
Aug 09, 2011 25.30 24.87 23.26 24.87 157,902 +1.34(+5.70%)
Aug 08, 2011 24.58 25.08 23.52 23.53 305,318 -1.96(-7.68%)
Aug 05, 2011 25.93 25.93 24.99 25.49 107,086 -0.15(-0.57%)
Aug 04, 2011 26.68 26.68 25.64 25.64 111,949 -1.40(-5.18%)
Aug 03, 2011 27.02 27.18 26.54 27.04 443,440 -0.02(-0.08%)
Aug 02, 2011 27.64 27.90 27.06 27.06 1,585,837 -0.79(-2.84%)
Aug 01, 2011 28.28 28.28 27.54 27.85 144,671 -0.30(-1.08%)
Jul 29, 2011 27.74 28.35 27.57 28.15 57,275 +0.12(+0.42%)
Jul 28, 2011 28.20 28.57 28.01 28.04 75,315 -0.13(-0.47%)
Jul 27, 2011 28.93 28.93 28.12 28.17 76,235 -0.84(-2.90%)
Jul 26, 2011 29.24 29.24 29.00 29.01 28,778 -0.26(-0.88%)
Jul 25, 2011 29.14 29.45 29.09 29.27 69,766 -0.21(-0.71%)
Jul 22, 2011 29.53 29.53 29.46 29.48 83,447 -0.21(-0.70%)
Jul 21, 2011 29.27 29.73 29.27 29.69 48,466 +0.55(+1.89%)
Jul 20, 2011 28.97 29.17 28.97 29.14 98,987 +0.29(+0.99%)
Jul 19, 2011 28.52 28.92 28.52 28.85 75,277 +0.43(+1.52%)
Jul 18, 2011 28.61 28.61 28.24 28.42 68,892 -0.32(-1.12%)
Jul 15, 2011 29.11 29.11 28.53 28.74 211,024 -0.25(-0.85%)
Jul 14, 2011 29.45 29.46 28.96 28.99 610,650 -0.41(-1.39%)
Jul 13, 2011 29.45 29.64 29.33 29.40 20,639 +0.03(+0.09%)
Jul 12, 2011 29.49 29.51 29.32 29.37 28,228 -0.18(-0.61%)
Jul 11, 2011 29.79 29.83 29.53 29.55 80,236 -0.54(-1.80%)
Jul 08, 2011 29.97 30.09 29.88 30.09 1,675,824 -0.24(-0.78%)
Jul 07, 2011 30.33 30.39 30.21 30.33 77,656 +0.17(+0.56%)
Jul 06, 2011 30.04 30.19 29.99 30.16 39,906 +0.15(+0.48%)
Jul 05, 2011 30.22 30.22 29.92 30.01 680,084 -0.18(-0.59%)
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.