US Aerospace & Defense Ishares ETF (NY: ITA )

131.93 +0.08 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 21.99 21.99 21.53 21.74 37,667 -0.21(-0.95%)
Sep 29, 2009 21.84 22.03 21.81 21.95 136,404 +0.17(+0.77%)
Sep 28, 2009 21.45 21.87 21.45 21.78 27,705 +0.39(+1.84%)
Sep 25, 2009 21.46 21.46 21.31 21.39 12,976 -0.12(-0.55%)
Sep 24, 2009 21.87 21.87 21.45 21.51 31,700 -0.38(-1.72%)
Sep 23, 2009 21.97 22.15 21.85 21.88 34,772 -0.07(-0.33%)
Sep 22, 2009 21.89 22.02 21.81 21.96 243,574 +0.05(+0.25%)
Sep 21, 2009 21.86 21.97 21.84 21.90 16,976 -0.15(-0.68%)
Sep 18, 2009 21.94 22.06 21.79 22.05 85,301 +0.15(+0.70%)
Sep 17, 2009 21.62 21.99 21.62 21.90 45,832 +0.30(+1.41%)
Sep 16, 2009 21.53 21.63 21.33 21.59 40,082 +0.17(+0.78%)
Sep 15, 2009 21.21 21.45 21.21 21.43 43,958 +0.12(+0.57%)
Sep 14, 2009 21.13 21.31 21.13 21.30 44,690 +0.02(+0.09%)
Sep 11, 2009 21.16 21.31 21.09 21.29 35,218 +0.20(+0.97%)
Sep 10, 2009 20.89 21.11 20.72 21.08 21,296 +0.19(+0.91%)
Sep 09, 2009 20.68 20.96 20.68 20.89 424,689 +0.21(+1.01%)
Sep 08, 2009 20.65 20.70 20.53 20.68 55,151 +0.21(+1.02%)
Sep 04, 2009 20.21 20.52 20.21 20.48 11,840 +0.38(+1.91%)
Sep 03, 2009 20.02 20.10 19.84 20.09 29,336 +0.13(+0.63%)
Sep 02, 2009 19.99 20.05 19.90 19.96 92,958 -0.10(-0.50%)
Sep 01, 2009 20.11 20.48 20.02 20.06 56,095 -0.18(-0.87%)
Aug 31, 2009 20.27 20.27 20.13 20.24 32,944 -0.19(-0.93%)
Aug 28, 2009 20.70 20.70 20.33 20.43 25,199 -0.14(-0.68%)
Aug 27, 2009 20.28 20.66 20.28 20.57 90,286 +0.41(+2.04%)
Aug 26, 2009 20.15 20.24 20.05 20.16 40,562 -0.04(-0.20%)
Aug 25, 2009 20.22 20.39 20.20 20.20 34,650 +0.00(+0.02%)
Aug 24, 2009 20.18 20.30 20.11 20.20 29,457 +0.12(+0.61%)
Aug 21, 2009 19.70 20.14 19.70 20.07 68,716 +0.51(+2.61%)
Aug 20, 2009 19.36 19.58 19.26 19.56 33,941 +0.21(+1.08%)
Aug 19, 2009 19.15 19.38 19.15 19.35 20,094 +0.07(+0.34%)
Aug 18, 2009 19.24 19.34 19.23 19.29 13,968 +0.07(+0.35%)
Aug 17, 2009 19.25 19.29 19.12 19.22 24,211 -0.39(-1.98%)
Aug 14, 2009 19.81 19.86 19.45 19.61 61,452 -0.28(-1.41%)
Aug 13, 2009 19.89 19.90 19.67 19.89 63,920 -0.07(-0.34%)
Aug 12, 2009 19.44 20.00 19.44 19.96 78,302 +0.50(+2.58%)
Aug 11, 2009 19.59 19.59 19.34 19.45 25,636 -0.23(-1.15%)
Aug 10, 2009 19.73 19.81 19.54 19.68 108,144 -0.18(-0.91%)
Aug 07, 2009 19.76 20.01 19.61 19.86 47,556 +0.37(+1.88%)
Aug 06, 2009 19.44 19.60 19.25 19.49 76,899 +0.15(+0.80%)
Aug 05, 2009 19.31 19.43 19.21 19.34 24,025 -0.21(-1.09%)
Aug 04, 2009 19.32 19.64 19.32 19.55 24,319 +0.13(+0.65%)
Aug 03, 2009 19.13 19.49 19.01 19.43 26,498 +0.38(+2.00%)
Jul 31, 2009 19.14 19.24 19.05 19.05 39,954 -0.05(-0.26%)
Jul 30, 2009 19.01 19.34 19.01 19.10 90,224 +0.29(+1.52%)
Jul 29, 2009 18.67 18.90 18.51 18.81 42,922 +0.07(+0.36%)
Jul 28, 2009 18.52 18.83 18.51 18.74 48,343 +0.13(+0.68%)
Jul 27, 2009 18.64 18.64 18.44 18.62 64,738 -0.12(-0.63%)
Jul 24, 2009 18.77 18.88 18.60 18.73 1,069 -0.11(-0.60%)
Jul 23, 2009 18.73 18.91 18.51 18.85 44,064 +0.07(+0.36%)
Jul 22, 2009 18.78 18.99 18.71 18.78 38,935 -0.04(-0.19%)
Jul 21, 2009 18.98 18.98 18.65 18.82 195,870 -0.10(-0.53%)
Jul 20, 2009 18.73 18.92 18.58 18.92 104,136 +0.29(+1.55%)
Jul 17, 2009 18.78 18.78 18.52 18.63 37,247 -0.17(-0.89%)
Jul 16, 2009 18.45 18.81 18.45 18.79 51,335 +0.29(+1.54%)
Jul 15, 2009 18.17 18.51 18.17 18.51 37,174 +0.50(+2.79%)
Jul 14, 2009 17.77 18.02 17.71 18.01 159,661 +0.29(+1.63%)
Jul 13, 2009 17.35 17.73 17.19 17.72 496,190 +0.37(+2.11%)
Jul 10, 2009 17.19 17.37 17.15 17.35 32,480 +0.11(+0.63%)
Jul 09, 2009 17.39 17.39 17.24 17.24 37,035 -0.06(-0.34%)
Jul 08, 2009 17.29 17.41 17.13 17.30 32,849 +0.00(+0.03%)
Jul 07, 2009 17.71 17.71 17.26 17.30 65,686 -0.48(-2.67%)
Jul 06, 2009 17.69 17.79 17.53 17.77 53,355 -0.05(-0.30%)
Jul 02, 2009 18.12 18.12 17.79 17.82 93,327 -0.66(-3.55%)
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.