US Aerospace & Defense Ishares ETF (NY: ITA )

131.91 +0.06 (+0.05%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 84.47 84.82 83.36 83.52 280,980 -1.18(-1.40%)
Aug 28, 2020 84.27 84.78 83.87 84.70 228,600 +0.67(+0.80%)
Aug 27, 2020 83.38 85.19 83.38 84.03 275,768 +0.73(+0.88%)
Aug 26, 2020 83.77 83.77 82.88 83.31 282,794 -0.75(-0.90%)
Aug 25, 2020 84.87 85.07 83.31 84.06 364,486 -0.63(-0.75%)
Aug 24, 2020 82.50 84.69 82.25 84.69 234,206 +2.63(+3.21%)
Aug 21, 2020 82.33 82.80 82.03 82.06 321,000 -0.65(-0.79%)
Aug 20, 2020 82.50 82.90 82.07 82.71 327,498 -0.62(-0.74%)
Aug 19, 2020 83.39 84.24 83.14 83.33 252,400 -0.02(-0.02%)
Aug 18, 2020 84.36 84.44 83.31 83.34 214,198 -0.94(-1.12%)
Aug 17, 2020 85.70 86.00 84.16 84.28 275,638 -1.52(-1.77%)
Aug 14, 2020 84.29 86.22 84.22 85.80 224,200 +0.82(+0.96%)
Aug 13, 2020 84.70 85.92 84.50 84.97 227,282 -0.48(-0.57%)
Aug 12, 2020 87.14 87.17 84.70 85.46 291,248 -0.61(-0.71%)
Aug 11, 2020 87.31 88.31 85.88 86.07 585,202 +0.45(+0.53%)
Aug 10, 2020 83.20 85.66 83.20 85.61 465,600 +2.66(+3.21%)
Aug 07, 2020 82.00 83.00 81.88 82.95 376,000 +0.52(+0.64%)
Aug 06, 2020 82.56 82.94 82.05 82.43 288,766 -0.44(-0.54%)
Aug 05, 2020 80.58 82.97 80.58 82.88 445,690 +2.78(+3.47%)
Aug 04, 2020 79.38 80.52 79.38 80.09 341,962 +0.64(+0.81%)
Aug 03, 2020 78.28 79.63 77.19 79.45 453,048 +1.10(+1.40%)
Jul 31, 2020 79.36 79.36 77.38 78.35 495,400 -0.91(-1.15%)
Jul 30, 2020 78.86 79.89 78.59 79.26 393,158 -0.88(-1.09%)
Jul 29, 2020 81.22 81.22 79.33 80.14 385,426 -0.66(-0.81%)
Jul 28, 2020 80.58 81.59 80.25 80.79 357,136 +0.27(+0.33%)
Jul 27, 2020 81.69 81.69 80.20 80.53 406,288 -1.09(-1.34%)
Jul 24, 2020 82.52 83.36 81.39 81.62 373,400 -1.19(-1.44%)
Jul 23, 2020 83.25 84.28 82.44 82.81 381,966 -0.80(-0.96%)
Jul 22, 2020 81.89 83.67 81.70 83.61 325,324 +1.12(+1.36%)
Jul 21, 2020 81.79 83.25 81.79 82.48 628,412 +1.61(+1.98%)
Jul 20, 2020 81.50 81.58 80.33 80.88 302,062 -0.97(-1.18%)
Jul 17, 2020 81.94 82.42 81.30 81.84 210,600 +0.11(+0.13%)
Jul 16, 2020 82.28 82.37 81.16 81.73 343,030 -0.86(-1.04%)
Jul 15, 2020 81.42 82.94 81.42 82.59 495,348 +2.79(+3.50%)
Jul 14, 2020 78.31 79.88 77.69 79.81 364,124 +1.28(+1.63%)
Jul 13, 2020 79.70 80.86 78.34 78.53 656,548 -0.52(-0.66%)
Jul 10, 2020 77.28 79.12 77.12 79.05 472,400 +1.73(+2.24%)
Jul 09, 2020 80.23 80.23 77.25 77.31 390,590 -3.02(-3.75%)
Jul 08, 2020 80.19 81.06 79.50 80.33 372,058 +0.17(+0.21%)
Jul 07, 2020 82.33 82.50 80.16 80.16 429,192 -3.05(-3.67%)
Jul 06, 2020 83.56 83.59 81.93 83.21 577,486 +1.41(+1.73%)
Jul 02, 2020 82.98 83.77 81.66 81.80 671,600 +0.20(+0.25%)
Jul 01, 2020 82.53 83.97 81.48 81.59 293,198 -0.77(-0.93%)
Jun 30, 2020 82.78 82.80 81.38 82.36 533,262 -1.26(-1.51%)
Jun 29, 2020 80.62 83.62 80.17 83.62 428,922 +4.52(+5.71%)
Jun 26, 2020 80.00 80.45 78.65 79.10 475,200 -1.54(-1.91%)
Jun 25, 2020 79.03 80.67 78.63 80.64 942,634 +0.28(+0.35%)
Jun 24, 2020 82.88 83.00 79.87 80.36 713,262 -3.69(-4.39%)
Jun 23, 2020 85.61 85.87 83.53 84.05 401,718 -0.82(-0.97%)
Jun 22, 2020 83.73 85.03 83.10 84.86 326,916 +0.56(+0.66%)
Jun 19, 2020 87.77 87.77 83.95 84.31 604,200 -1.82(-2.11%)
Jun 18, 2020 85.67 87.06 85.22 86.12 328,312 -0.39(-0.45%)
Jun 17, 2020 87.97 87.97 86.24 86.52 278,912 -1.16(-1.32%)
Jun 16, 2020 90.44 90.44 86.52 87.67 553,334 +1.64(+1.91%)
Jun 15, 2020 82.45 86.72 81.83 86.03 609,250 +0.51(+0.60%)
Jun 12, 2020 87.42 87.42 83.25 85.52 547,200 +2.61(+3.15%)
Jun 11, 2020 85.57 87.09 82.75 82.90 1,228,790 -7.64(-8.44%)
Jun 10, 2020 92.42 92.86 89.92 90.54 665,996 -3.04(-3.25%)
Jun 09, 2020 95.21 95.21 93.19 93.58 580,478 -3.34(-3.44%)
Jun 08, 2020 97.54 97.54 95.67 96.92 1,094,034 +3.48(+3.73%)
Jun 05, 2020 93.92 95.83 92.92 93.44 831,200 +4.25(+4.77%)
Jun 04, 2020 88.46 89.78 87.75 89.19 685,470 +1.44(+1.64%)
Jun 03, 2020 84.64 87.97 84.50 87.75 613,598 +4.43(+5.32%)
Jun 02, 2020 83.91 83.91 82.83 83.32 439,342 +0.18(+0.22%)
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.