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 (%)
May 28, 2021 107.30 107.36 106.57 107.07 101,504 -0.28(-0.26%)
May 27, 2021 105.66 107.42 105.66 107.36 352,759 +2.87(+2.75%)
May 26, 2021 103.89 104.53 103.89 104.48 113,334 +0.52(+0.50%)
May 25, 2021 104.03 105.05 103.85 103.97 126,347 -0.11(-0.10%)
May 24, 2021 103.33 104.39 103.24 104.07 86,536 +1.10(+1.07%)
May 21, 2021 103.09 103.97 102.67 102.98 92,661 +0.86(+0.85%)
May 20, 2021 101.19 102.35 101.06 102.11 89,930 +1.01(+1.00%)
May 19, 2021 100.33 101.12 99.46 101.10 480,689 -0.49(-0.48%)
May 18, 2021 102.51 103.09 101.59 101.59 169,161 -1.31(-1.27%)
May 17, 2021 102.42 102.91 101.70 102.90 169,491 +0.03(+0.03%)
May 14, 2021 101.63 103.07 101.18 102.87 152,150 +2.06(+2.04%)
May 13, 2021 99.48 101.50 99.48 100.81 197,944 +1.56(+1.57%)
May 12, 2021 101.45 102.46 99.30 99.25 289,330 -3.03(-2.96%)
May 11, 2021 101.74 102.89 100.90 102.28 229,735 -1.16(-1.13%)
May 10, 2021 105.18 105.48 103.41 103.44 204,345 -1.03(-0.98%)
May 07, 2021 102.59 104.69 102.50 104.47 176,749 +1.59(+1.55%)
May 06, 2021 102.20 102.92 101.70 102.88 287,107 +0.71(+0.69%)
May 05, 2021 102.76 102.98 101.77 102.17 134,638 -1.03(-1.00%)
May 04, 2021 103.36 103.91 101.77 103.20 105,454 -0.62(-0.60%)
May 03, 2021 103.57 104.22 103.18 103.82 91,519 +0.50(+0.48%)
Apr 30, 2021 102.85 103.78 102.75 103.33 60,571 -0.24(-0.23%)
Apr 29, 2021 103.32 103.87 102.81 103.57 150,516 +0.69(+0.67%)
Apr 28, 2021 103.01 103.10 102.36 102.88 175,176 -0.48(-0.47%)
Apr 27, 2021 103.06 103.74 102.59 103.36 144,154 +0.47(+0.46%)
Apr 26, 2021 102.63 103.49 102.63 102.89 92,546 +0.50(+0.48%)
Apr 23, 2021 101.06 102.45 100.82 102.39 119,701 +1.25(+1.24%)
Apr 22, 2021 101.43 102.65 100.93 101.14 97,045 -0.36(-0.35%)
Apr 21, 2021 100.00 101.57 99.45 101.50 218,746 +1.34(+1.34%)
Apr 20, 2021 101.77 101.77 99.33 100.16 153,389 -2.02(-1.98%)
Apr 19, 2021 102.57 102.57 101.64 102.18 145,242 -0.70(-0.68%)
Apr 16, 2021 103.08 103.43 102.13 102.88 130,002 +0.07(+0.07%)
Apr 15, 2021 103.25 103.38 102.29 102.81 99,008 -0.18(-0.18%)
Apr 14, 2021 102.48 103.95 102.48 103.00 206,408 +0.38(+0.37%)
Apr 13, 2021 102.38 102.95 101.54 102.62 140,539 -0.34(-0.33%)
Apr 12, 2021 102.70 102.96 101.93 102.96 213,446 +0.26(+0.26%)
Apr 09, 2021 102.33 102.78 101.98 102.70 146,793 -0.01(-0.01%)
Apr 08, 2021 101.94 102.73 101.25 102.70 95,000 +0.79(+0.77%)
Apr 07, 2021 102.24 102.70 101.43 101.92 97,452 -0.48(-0.47%)
Apr 06, 2021 102.81 102.96 102.33 102.40 81,638 -0.54(-0.53%)
Apr 05, 2021 102.08 103.13 102.08 102.95 142,177 +1.56(+1.54%)
Apr 01, 2021 101.08 101.69 101.00 101.39 161,524 +0.32(+0.32%)
Mar 31, 2021 101.38 101.72 100.80 101.06 126,472 +0.26(+0.26%)
Mar 30, 2021 100.06 101.08 99.79 100.80 132,140 +0.64(+0.64%)
Mar 29, 2021 100.37 101.32 99.82 100.16 157,855 +0.52(+0.53%)
Mar 26, 2021 99.98 100.08 98.21 99.64 122,070 +0.35(+0.35%)
Mar 25, 2021 96.52 99.46 95.34 99.29 172,727 +2.28(+2.35%)
Mar 24, 2021 97.92 99.89 97.01 97.01 245,493 -0.12(-0.12%)
Mar 23, 2021 99.38 99.78 96.89 97.13 227,912 -2.66(-2.67%)
Mar 22, 2021 100.63 100.81 99.43 99.79 338,388 -0.82(-0.82%)
Mar 19, 2021 100.78 101.14 98.76 100.61 169,990 -0.16(-0.16%)
Mar 18, 2021 102.22 103.18 100.51 100.78 206,562 -1.62(-1.58%)
Mar 17, 2021 100.59 102.45 100.38 102.39 240,609 +1.87(+1.86%)
Mar 16, 2021 102.41 102.41 100.34 100.53 196,349 -2.11(-2.05%)
Mar 15, 2021 102.74 103.83 101.66 102.63 654,066 +0.48(+0.47%)
Mar 12, 2021 99.44 102.27 99.44 102.15 380,903 +2.76(+2.77%)
Mar 11, 2021 98.71 100.38 98.13 99.39 271,091 +1.39(+1.42%)
Mar 10, 2021 95.86 98.61 95.86 98.00 244,161 +2.61(+2.74%)
Mar 09, 2021 95.93 96.77 95.01 95.39 171,699 +0.16(+0.17%)
Mar 08, 2021 95.68 96.98 95.22 95.22 210,585 +0.34(+0.36%)
Mar 05, 2021 94.95 95.17 91.09 94.88 217,836 +1.09(+1.17%)
Mar 04, 2021 96.01 96.88 91.97 93.79 370,571 -1.80(-1.88%)
Mar 03, 2021 95.28 97.43 95.28 95.59 193,831 +0.31(+0.32%)
Mar 02, 2021 95.53 96.09 95.09 95.28 137,018 -0.34(-0.35%)
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.