US Aerospace & Defense Ishares ETF (NY: ITA )

145.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 29.43 29.84 29.43 29.82 81,749 +0.45(+1.53%)
Jun 29, 2011 29.31 29.39 29.22 29.37 38,453 +0.21(+0.72%)
Jun 28, 2011 28.87 29.18 28.87 29.16 10,153 +0.34(+1.18%)
Jun 27, 2011 28.62 28.89 28.60 28.82 8,359 +0.22(+0.76%)
Jun 24, 2011 28.86 28.87 28.53 28.60 49,619 -0.28(-0.98%)
Jun 23, 2011 28.77 28.89 28.44 28.89 13,554 -0.16(-0.56%)
Jun 22, 2011 29.07 29.35 29.05 29.05 36,524 -0.02(-0.06%)
Jun 21, 2011 29.01 29.09 28.98 29.07 31,821 +0.26(+0.91%)
Jun 20, 2011 28.85 28.85 28.77 28.81 34,137 +0.33(+1.15%)
Jun 17, 2011 28.61 28.70 28.46 28.48 28,678 +0.09(+0.30%)
Jun 16, 2011 28.28 28.51 28.18 28.39 10,312 +0.19(+0.68%)
Jun 15, 2011 28.25 28.47 28.14 28.20 14,709 -0.25(-0.86%)
Jun 14, 2011 28.16 28.50 28.16 28.45 34,492 +0.51(+1.82%)
Jun 13, 2011 27.94 27.95 27.87 27.94 6,354 +0.11(+0.39%)
Jun 10, 2011 28.10 28.10 27.83 27.83 13,411 -0.38(-1.34%)
Jun 09, 2011 27.99 28.26 27.99 28.21 17,526 +0.16(+0.57%)
Jun 08, 2011 28.17 28.17 28.03 28.05 29,535 -0.21(-0.74%)
Jun 07, 2011 28.40 28.40 28.26 28.26 47,064 -0.00(-0.02%)
Jun 06, 2011 28.19 28.38 28.19 28.26 48,516 -0.01(-0.03%)
Jun 03, 2011 28.20 28.41 28.01 28.27 24,107 -0.31(-1.10%)
May 24, 2011 28.79 28.80 28.51 28.58 22,802 -0.16(-0.55%)
May 23, 2011 28.82 28.87 28.67 28.74 14,974 -0.47(-1.62%)
May 20, 2011 29.45 29.45 29.18 29.21 25,839 -0.27(-0.91%)
May 19, 2011 29.63 29.68 29.42 29.48 21,229 +0.11(+0.39%)
May 18, 2011 29.12 29.39 29.12 29.37 23,082 +0.27(+0.92%)
May 17, 2011 29.28 29.35 29.00 29.10 33,005 -0.32(-1.08%)
May 16, 2011 29.39 29.52 29.30 29.42 12,637 -0.07(-0.23%)
May 13, 2011 29.71 29.84 29.41 29.49 10,356 -0.35(-1.16%)
May 12, 2011 29.50 29.90 29.50 29.83 9,770 +0.21(+0.72%)
May 11, 2011 29.78 29.83 29.50 29.62 17,255 -0.20(-0.66%)
May 10, 2011 29.65 29.87 29.65 29.82 41,510 +0.28(+0.93%)
May 09, 2011 29.42 29.68 29.33 29.54 30,073 +0.15(+0.53%)
May 06, 2011 29.36 29.65 29.33 29.39 29,798 +0.32(+1.11%)
May 05, 2011 28.87 29.36 28.81 29.07 17,645 +0.01(+0.03%)
May 04, 2011 29.43 29.47 29.01 29.06 17,737 -0.37(-1.26%)
May 03, 2011 29.30 29.58 29.30 29.43 18,414 +0.05(+0.17%)
May 02, 2011 29.36 29.39 29.36 29.38 19,690 -0.00(-0.02%)
Apr 29, 2011 29.16 29.47 29.16 29.38 39,304 +0.24(+0.83%)
Apr 28, 2011 28.98 29.18 28.98 29.14 11,225 +0.11(+0.38%)
Apr 27, 2011 28.95 29.10 28.93 29.03 24,887 +0.10(+0.34%)
Apr 26, 2011 28.67 29.04 28.67 28.93 49,398 +0.43(+1.51%)
Apr 25, 2011 28.55 28.56 28.41 28.50 29,207 -0.18(-0.62%)
Apr 21, 2011 28.52 28.68 28.52 28.68 23,664 +0.10(+0.37%)
Apr 20, 2011 28.29 28.60 28.29 28.58 26,166 +0.65(+2.32%)
Apr 19, 2011 27.94 28.06 27.79 27.93 65,113 +0.13(+0.46%)
Apr 18, 2011 27.86 27.86 27.65 27.80 77,292 -0.45(-1.59%)
Apr 15, 2011 28.07 28.29 28.02 28.25 28,707 +0.18(+0.63%)
Apr 14, 2011 28.01 28.10 27.81 28.07 54,774 -0.18(-0.63%)
Apr 13, 2011 28.68 28.68 28.06 28.25 79,370 -0.29(-1.03%)
Apr 12, 2011 28.62 28.70 28.50 28.54 35,396 -0.26(-0.91%)
Apr 11, 2011 28.90 29.00 28.78 28.81 25,101 -0.07(-0.24%)
Apr 08, 2011 29.43 29.43 28.75 28.87 24,283 -0.39(-1.35%)
Apr 07, 2011 29.32 29.49 29.22 29.27 24,347 -0.06(-0.22%)
Apr 06, 2011 29.36 29.37 29.23 29.33 21,021 +0.15(+0.51%)
Apr 05, 2011 29.17 29.37 29.08 29.18 27,292 -0.01(-0.03%)
Apr 04, 2011 29.37 29.37 29.08 29.19 48,166 -0.15(-0.51%)
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.