US Aerospace & Defense Ishares ETF (NY: ITA )

155.25 USD -1.45 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 155.99 157.39 153.44 155.25 187,394 -1.45(-0.93%)
Sep 23, 2020 161.09 163.10 156.70 156.70 200,295 -4.54(-2.82%)
Sep 22, 2020 159.56 162.14 159.35 161.24 239,316 +1.57(+0.99%)
Sep 21, 2020 162.20 162.66 158.95 159.67 216,666 -5.88(-3.55%)
Sep 18, 2020 168.10 169.21 165.30 165.55 90,000 -2.55(-1.52%)
Sep 17, 2020 164.72 169.02 164.30 168.10 173,893 +0.43(+0.26%)
Sep 16, 2020 164.25 169.80 163.62 167.67 95,527 +3.01(+1.83%)
Sep 15, 2020 166.29 167.19 164.34 164.66 160,279 -1.19(-0.72%)
Sep 14, 2020 163.90 166.45 163.45 165.85 143,667 +2.85(+1.75%)
Sep 11, 2020 160.40 163.84 160.40 163.00 173,700 +2.96(+1.85%)
Sep 10, 2020 162.77 165.15 159.87 160.04 151,085 -2.38(-1.47%)
Sep 09, 2020 163.35 163.70 160.63 162.42 157,491 +0.28(+0.17%)
Sep 08, 2020 165.00 165.29 161.89 162.14 217,484 -4.50(-2.70%)
Sep 04, 2020 167.57 169.31 164.17 166.64 190,100 -0.13(-0.08%)
Sep 03, 2020 169.96 172.94 165.62 166.77 235,857 -3.71(-2.18%)
Sep 02, 2020 168.26 170.77 166.91 170.48 157,632 +3.21(+1.92%)
Sep 01, 2020 166.34 168.06 165.42 167.27 127,778 +0.23(+0.13%)
Aug 31, 2020 168.94 169.63 166.71 167.04 140,490 -2.37(-1.40%)
Aug 28, 2020 168.54 169.55 167.74 169.41 114,300 +1.34(+0.80%)
Aug 27, 2020 166.75 170.39 166.75 168.07 137,884 +1.46(+0.88%)
Aug 26, 2020 167.54 167.54 165.75 166.61 141,397 -1.51(-0.90%)
Aug 25, 2020 169.74 170.14 166.62 168.12 182,243 -1.27(-0.75%)
Aug 24, 2020 165.01 169.39 164.50 169.39 117,103 +5.27(+3.21%)
Aug 21, 2020 164.65 165.60 164.07 164.12 160,500 -1.30(-0.79%)
Aug 20, 2020 165.00 165.80 164.15 165.42 163,749 -1.23(-0.74%)
Aug 19, 2020 166.78 168.49 166.27 166.65 126,200 -0.03(-0.02%)
Aug 18, 2020 168.73 168.89 166.61 166.68 107,099 -1.88(-1.12%)
Aug 17, 2020 171.41 171.99 168.32 168.56 137,819 -3.03(-1.77%)
Aug 14, 2020 168.58 172.45 168.44 171.59 112,100 +1.64(+0.96%)
Aug 13, 2020 169.41 171.84 169.00 169.95 113,641 -0.97(-0.57%)
Aug 12, 2020 174.29 174.33 169.41 170.92 145,624 -1.22(-0.71%)
Aug 11, 2020 174.61 176.62 171.75 172.14 292,601 +0.91(+0.53%)
Aug 10, 2020 166.41 171.31 166.41 171.23 232,800 +5.32(+3.21%)
Aug 07, 2020 164.01 166.00 163.75 165.91 188,000 +1.05(+0.64%)
Aug 06, 2020 165.11 165.89 164.09 164.86 144,383 -0.89(-0.54%)
Aug 05, 2020 161.17 165.94 161.17 165.75 222,845 +5.56(+3.47%)
Aug 04, 2020 158.75 161.04 158.75 160.19 170,981 +1.29(+0.81%)
Aug 03, 2020 156.55 159.26 154.39 158.90 226,524 +2.20(+1.40%)
Jul 31, 2020 158.73 158.73 154.76 156.70 247,700 -1.82(-1.15%)
Jul 30, 2020 157.73 159.78 157.19 158.52 196,579 -1.75(-1.09%)
Jul 29, 2020 162.43 162.43 158.65 160.27 192,713 -1.31(-0.81%)
Jul 28, 2020 161.16 163.19 160.49 161.58 178,568 +0.53(+0.33%)
Jul 27, 2020 163.37 163.37 160.41 161.05 203,144 -2.19(-1.34%)
Jul 24, 2020 165.03 166.72 162.78 163.24 186,700 -2.38(-1.44%)
Jul 23, 2020 166.51 168.56 164.88 165.62 190,983 -1.60(-0.96%)
Jul 22, 2020 163.79 167.35 163.40 167.22 162,662 +2.25(+1.36%)
Jul 21, 2020 163.58 166.51 163.58 164.97 314,206 +3.21(+1.98%)
Jul 20, 2020 163.00 163.15 160.66 161.76 151,031 -1.93(-1.18%)
Jul 17, 2020 163.87 164.84 162.59 163.69 105,300 +0.22(+0.13%)
Jul 16, 2020 164.55 164.73 162.32 163.47 171,515 -1.72(-1.04%)
Jul 15, 2020 162.85 165.89 162.85 165.19 247,674 +5.58(+3.50%)
Jul 14, 2020 156.61 159.75 155.39 159.61 182,062 +2.56(+1.63%)
Jul 13, 2020 159.40 161.71 156.69 157.05 328,274 -1.04(-0.66%)
Jul 10, 2020 154.55 158.25 154.25 158.09 236,200 +3.47(+2.24%)
Jul 09, 2020 160.46 160.46 154.50 154.62 195,295 -6.03(-3.75%)
Jul 08, 2020 160.39 162.12 159.01 160.65 186,029 +0.33(+0.21%)
Jul 07, 2020 164.65 164.99 160.32 160.32 214,596 -6.10(-3.67%)
Jul 06, 2020 167.11 167.18 163.86 166.42 288,743 +2.83(+1.73%)
Jul 02, 2020 165.97 167.54 163.32 163.59 335,800 +0.40(+0.25%)
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.