US Aerospace & Defense Ishares ETF (NY: ITA )

108.20 USD -1.15 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 108.18 109.00 107.92 108.20 120,758 -1.15(-1.05%)
Jun 17, 2021 110.35 110.97 108.48 109.35 111,776 -1.40(-1.26%)
Jun 16, 2021 111.64 111.98 110.51 110.75 80,812 -1.07(-0.96%)
Jun 15, 2021 111.27 112.20 111.27 111.82 108,105 +0.58(+0.52%)
Jun 14, 2021 111.61 111.75 110.81 111.24 239,659 -0.35(-0.31%)
Jun 11, 2021 111.40 111.88 110.94 111.59 77,677 +0.46(+0.41%)
Jun 10, 2021 112.24 112.58 111.09 111.13 66,700 -0.36(-0.32%)
Jun 09, 2021 112.63 112.91 111.49 111.49 129,278 -1.41(-1.25%)
Jun 08, 2021 112.36 113.13 111.92 112.90 171,526 +0.73(+0.65%)
Jun 07, 2021 112.35 112.35 111.42 112.17 116,154 +0.27(+0.24%)
Jun 04, 2021 111.20 112.06 111.20 111.90 102,845 +0.92(+0.83%)
Jun 03, 2021 111.14 111.52 110.34 110.98 132,638 -0.54(-0.48%)
Jun 02, 2021 111.29 111.89 111.05 111.52 695,080 +0.08(+0.07%)
Jun 01, 2021 110.80 111.71 110.80 111.44 142,697 +1.14(+1.03%)
May 28, 2021 110.53 110.59 109.78 110.30 98,535 -0.29(-0.26%)
May 27, 2021 108.84 110.66 108.84 110.59 342,441 +2.96(+2.75%)
May 26, 2021 107.02 107.68 107.02 107.63 110,019 +0.53(+0.49%)
May 25, 2021 107.17 108.21 106.98 107.10 122,652 -0.11(-0.10%)
May 24, 2021 106.44 107.54 106.36 107.21 84,005 +1.13(+1.07%)
May 21, 2021 106.20 107.10 105.76 106.08 89,951 +0.89(+0.85%)
May 20, 2021 104.24 105.43 104.10 105.19 87,300 +1.04(+1.00%)
May 19, 2021 103.35 104.17 102.46 104.15 466,629 -0.50(-0.48%)
May 18, 2021 105.60 106.20 104.65 104.65 164,213 -1.35(-1.27%)
May 17, 2021 105.51 106.01 104.77 106.00 164,534 +0.03(+0.03%)
May 14, 2021 104.69 106.18 104.23 105.97 147,700 +2.12(+2.04%)
May 13, 2021 102.48 104.56 102.48 103.85 192,154 +1.61(+1.57%)
May 12, 2021 104.51 105.55 102.20 102.24 280,867 -3.12(-2.96%)
May 11, 2021 104.81 105.99 103.94 105.36 223,015 -1.20(-1.13%)
May 10, 2021 108.35 108.66 106.53 106.56 198,368 -1.06(-0.98%)
May 07, 2021 105.68 107.85 105.59 107.62 171,579 +1.64(+1.55%)
May 06, 2021 105.28 106.02 104.76 105.98 278,709 +0.73(+0.69%)
May 05, 2021 105.86 106.08 104.84 105.25 130,700 -1.06(-1.00%)
May 04, 2021 106.47 107.04 104.84 106.31 102,370 -0.64(-0.60%)
May 03, 2021 106.69 107.36 106.29 106.95 88,842 +0.51(+0.48%)
Apr 30, 2021 105.95 106.91 105.85 106.44 58,800 -0.25(-0.23%)
Apr 29, 2021 106.43 107.00 105.91 106.69 146,114 +0.71(+0.67%)
Apr 28, 2021 106.11 106.21 105.45 105.98 170,052 -0.50(-0.47%)
Apr 27, 2021 106.17 106.87 105.68 106.48 139,938 +0.49(+0.46%)
Apr 26, 2021 105.72 106.61 105.72 105.99 89,839 +0.51(+0.48%)
Apr 23, 2021 104.10 105.54 103.86 105.48 116,200 +1.29(+1.24%)
Apr 22, 2021 104.49 105.74 103.97 104.19 94,207 -0.37(-0.35%)
Apr 21, 2021 103.01 104.63 102.45 104.56 212,348 +1.38(+1.34%)
Apr 20, 2021 104.84 104.84 102.32 103.18 148,903 -2.08(-1.98%)
Apr 19, 2021 105.66 105.66 104.70 105.26 140,994 -0.72(-0.68%)
Apr 16, 2021 106.19 106.55 105.21 105.98 126,200 +0.07(+0.07%)
Apr 15, 2021 106.36 106.49 105.37 105.91 96,112 -0.19(-0.18%)
Apr 14, 2021 105.57 107.08 105.57 106.10 200,371 +0.39(+0.37%)
Apr 13, 2021 105.46 106.05 104.60 105.71 136,429 -0.35(-0.33%)
Apr 12, 2021 105.79 106.06 105.00 106.06 207,203 +0.27(+0.26%)
Apr 09, 2021 105.41 105.88 105.05 105.79 142,500 -0.01(-0.01%)
Apr 08, 2021 105.01 105.83 104.30 105.80 92,222 +0.81(+0.77%)
Apr 07, 2021 105.32 105.79 104.49 104.99 94,602 -0.50(-0.47%)
Apr 06, 2021 105.91 106.06 105.42 105.49 79,250 -0.56(-0.53%)
Apr 05, 2021 105.16 106.24 105.16 106.05 138,019 +1.61(+1.54%)
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.