US Aerospace & Defense Ishares ETF (NY: ITA )

131.93 +0.08 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 80.13 80.95 78.59 79.20 331,736 -0.73(-0.91%)
Sep 29, 2020 80.97 80.97 79.80 79.93 270,434 -0.98(-1.21%)
Sep 28, 2020 80.22 81.77 80.22 80.91 401,212 +1.69(+2.13%)
Sep 25, 2020 77.28 79.41 77.28 79.22 208,600 +1.59(+2.05%)
Sep 24, 2020 78.00 78.69 76.72 77.62 374,788 -0.72(-0.93%)
Sep 23, 2020 80.55 81.55 78.35 78.35 400,590 -2.27(-2.82%)
Sep 22, 2020 79.78 81.07 79.67 80.62 478,632 +0.79(+0.99%)
Sep 21, 2020 81.10 81.33 79.47 79.83 433,332 -2.94(-3.55%)
Sep 18, 2020 84.05 84.61 82.65 82.78 180,000 -1.27(-1.52%)
Sep 17, 2020 82.36 84.51 82.15 84.05 347,786 +0.22(+0.26%)
Sep 16, 2020 82.12 84.90 81.81 83.83 191,054 +1.50(+1.83%)
Sep 15, 2020 83.14 83.59 82.17 82.33 320,558 -0.59(-0.72%)
Sep 14, 2020 81.95 83.22 81.72 82.92 287,334 +1.42(+1.75%)
Sep 11, 2020 80.20 81.92 80.20 81.50 347,400 +1.48(+1.85%)
Sep 10, 2020 81.39 82.58 79.94 80.02 302,170 -1.19(-1.47%)
Sep 09, 2020 81.67 81.85 80.31 81.21 314,982 +0.14(+0.17%)
Sep 08, 2020 82.50 82.64 80.94 81.07 434,968 -2.25(-2.70%)
Sep 04, 2020 83.78 84.66 82.08 83.32 380,200 -0.07(-0.08%)
Sep 03, 2020 84.98 86.47 82.81 83.39 471,714 -1.85(-2.18%)
Sep 02, 2020 84.13 85.39 83.45 85.24 315,264 +1.60(+1.92%)
Sep 01, 2020 83.17 84.03 82.71 83.64 255,556 +0.11(+0.13%)
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%)
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.