US Aerospace & Defense Ishares ETF (NY: ITA )

145.81 +0.09 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 27.98 28.19 27.88 28.03 39,894 +0.14(+0.51%)
Jun 28, 2007 27.91 28.02 27.86 27.89 83,599 +0.01(+0.05%)
Jun 27, 2007 27.55 27.88 27.49 27.88 53,342 +0.17(+0.63%)
Jun 26, 2007 27.89 27.89 27.63 27.70 17,257 -0.05(-0.19%)
Jun 25, 2007 27.95 28.02 27.65 27.76 63,651 -0.10(-0.37%)
Jun 22, 2007 28.03 28.03 27.69 27.86 41,239 -0.19(-0.68%)
Jun 21, 2007 27.86 28.13 27.74 28.05 47,066 +0.05(+0.19%)
Jun 20, 2007 28.42 28.42 28.00 28.00 49,307 -0.30(-1.06%)
Jun 19, 2007 28.24 28.30 28.14 28.30 63,875 +0.16(+0.56%)
Jun 18, 2007 28.35 28.35 28.11 28.14 41,911 -0.13(-0.46%)
Jun 15, 2007 28.33 28.40 28.25 28.27 198,351 +0.25(+0.91%)
Jun 14, 2007 27.86 28.07 27.86 28.02 38,773 +0.31(+1.11%)
Jun 13, 2007 27.54 27.74 27.50 27.71 29,808 +0.33(+1.22%)
Jun 12, 2007 27.46 27.66 27.37 27.37 32,946 -0.26(-0.94%)
Jun 11, 2007 27.62 27.72 27.53 27.63 16,809 -0.05(-0.19%)
Jun 08, 2007 27.22 27.69 27.18 27.69 49,307 +0.35(+1.29%)
Jun 07, 2007 27.80 27.80 27.33 27.33 26,446 -0.46(-1.67%)
Jun 06, 2007 27.80 27.81 27.63 27.80 27,791 -0.09(-0.34%)
Jun 05, 2007 27.86 27.92 27.74 27.89 34,067 -0.09(-0.32%)
Jun 04, 2007 27.89 27.99 27.87 27.98 31,601 +0.07(+0.26%)
Jun 01, 2007 28.09 28.13 27.88 27.91 25,998 +0.04(+0.13%)
May 31, 2007 27.80 27.89 27.76 27.87 63,651 +0.20(+0.73%)
May 30, 2007 27.34 27.67 27.28 27.67 24,653 +0.21(+0.75%)
May 29, 2007 27.42 27.47 27.34 27.47 28,912 +0.25(+0.90%)
May 25, 2007 27.26 27.27 27.14 27.22 18,378 +0.21(+0.78%)
May 24, 2007 27.26 27.44 27.01 27.01 29,584 -0.09(-0.35%)
May 23, 2007 27.28 27.32 27.11 27.11 66,117 -0.16(-0.57%)
May 22, 2007 27.44 27.44 27.23 27.26 47,290 -0.16(-0.57%)
May 21, 2007 27.30 27.49 27.30 27.42 82,926 +0.11(+0.41%)
May 18, 2007 27.35 27.35 27.23 27.31 31,601 +0.03(+0.10%)
May 17, 2007 27.22 27.36 27.16 27.28 24,877 +0.04(+0.16%)
May 16, 2007 27.08 27.23 27.03 27.23 33,843 +0.23(+0.86%)
May 15, 2007 27.21 27.35 27.00 27.00 29,360 -0.06(-0.21%)
May 14, 2007 27.22 27.24 27.03 27.06 28,912 -0.06(-0.21%)
May 11, 2007 27.04 27.12 26.98 27.12 35,860 +0.12(+0.46%)
May 10, 2007 27.16 27.18 26.98 26.99 42,583 -0.26(-0.94%)
May 09, 2007 27.14 27.28 27.07 27.25 34,515 +0.14(+0.50%)
May 08, 2007 27.04 27.11 26.88 27.11 38,997 -0.08(-0.31%)
May 07, 2007 27.08 27.20 27.05 27.20 38,997 +0.33(+1.23%)
May 04, 2007 26.93 26.97 26.79 26.87 29,584 +0.11(+0.40%)
May 03, 2007 26.66 26.76 26.60 26.76 21,740 +0.21(+0.81%)
May 02, 2007 26.26 26.64 26.26 26.55 53,790 +0.34(+1.29%)
May 01, 2007 26.24 26.24 26.03 26.21 23,084 +0.07(+0.27%)
Apr 30, 2007 26.28 26.37 26.14 26.14 39,670 -0.18(-0.68%)
Apr 27, 2007 26.14 26.36 26.14 26.32 38,325 +0.17(+0.67%)
Apr 26, 2007 26.30 26.30 26.12 26.14 67,910 -0.11(-0.42%)
Apr 25, 2007 26.21 26.32 26.09 26.25 64,548 +0.14(+0.54%)
Apr 24, 2007 26.26 26.26 25.97 26.11 295,622 -0.12(-0.46%)
Apr 23, 2007 26.14 26.26 26.14 26.23 47,962 +0.11(+0.43%)
Apr 20, 2007 26.17 26.17 26.04 26.12 82,926 +0.27(+1.04%)
Apr 19, 2007 25.88 25.93 25.78 25.85 31,825 -0.12(-0.46%)
Apr 18, 2007 25.78 26.05 25.77 25.97 81,357 +0.21(+0.80%)
Apr 17, 2007 25.73 25.83 25.68 25.77 21,516 -0.01(-0.05%)
Apr 16, 2007 25.66 25.81 25.66 25.78 50,652 +0.24(+0.93%)
Apr 13, 2007 25.46 25.57 25.41 25.54 22,636 +0.03(+0.11%)
Apr 12, 2007 25.25 25.52 25.22 25.52 32,274 +0.19(+0.73%)
Apr 11, 2007 25.60 25.60 25.30 25.33 46,842 -0.25(-0.99%)
Apr 10, 2007 25.59 25.64 25.55 25.58 110,270 +0.04(+0.17%)
Apr 09, 2007 25.66 25.66 25.52 25.54 86,512 +0.00(+0.00%)
Apr 05, 2007 25.48 25.58 25.48 25.54 332,827 -0.01(-0.03%)
Apr 04, 2007 25.57 25.60 25.51 25.55 32,722 +0.03(+0.10%)
Apr 03, 2007 25.43 25.59 25.34 25.52 37,877 +0.25(+0.99%)
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.