US Aerospace & Defense Ishares ETF (NY: ITA )

147.54 +0.26 (+0.18%)
Streaming Delayed Price Updated: 11:01 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 94.54 94.65 92.26 92.52 282,638 -1.71(-1.82%)
Feb 25, 2021 97.70 97.78 93.81 94.23 447,054 -3.76(-3.84%)
Feb 24, 2021 94.89 98.48 94.85 98.00 303,673 +3.08(+3.24%)
Feb 23, 2021 94.30 95.23 93.03 94.92 238,630 +0.10(+0.10%)
Feb 22, 2021 94.41 96.42 94.35 94.82 269,350 -0.99(-1.03%)
Feb 19, 2021 94.29 95.86 94.28 95.81 247,605 +2.14(+2.28%)
Feb 18, 2021 94.18 94.27 93.26 93.67 142,486 -1.26(-1.33%)
Feb 17, 2021 94.13 95.00 93.48 94.93 181,199 +0.44(+0.46%)
Feb 16, 2021 95.06 95.44 94.32 94.49 312,574 -0.25(-0.27%)
Feb 12, 2021 94.41 95.13 94.36 94.74 188,701 -0.27(-0.29%)
Feb 11, 2021 94.50 95.68 93.85 95.02 201,424 +0.55(+0.58%)
Feb 10, 2021 95.65 95.65 94.07 94.46 187,219 -0.59(-0.62%)
Feb 09, 2021 94.19 95.42 93.46 95.05 212,292 +0.80(+0.85%)
Feb 08, 2021 93.54 94.25 93.19 94.25 207,758 +1.36(+1.47%)
Feb 05, 2021 93.87 94.20 92.79 92.89 298,139 -0.36(-0.38%)
Feb 04, 2021 91.60 93.34 91.60 93.24 238,285 +1.80(+1.97%)
Feb 03, 2021 90.25 91.66 89.81 91.44 288,939 +1.34(+1.48%)
Feb 02, 2021 88.64 90.53 88.64 90.11 277,570 +2.43(+2.77%)
Feb 01, 2021 87.00 88.07 86.31 87.68 287,896 +1.48(+1.72%)
Jan 29, 2021 87.50 87.98 86.03 86.20 329,038 -1.67(-1.91%)
Jan 28, 2021 87.26 89.01 87.26 87.87 250,795 +0.83(+0.96%)
Jan 27, 2021 88.10 89.03 86.57 87.04 879,387 -2.21(-2.47%)
Jan 26, 2021 91.01 92.08 89.24 89.25 217,483 -1.04(-1.15%)
Jan 25, 2021 90.58 91.16 89.32 90.28 725,899 -0.63(-0.69%)
Jan 22, 2021 90.48 91.23 90.08 90.91 243,678 +0.08(+0.09%)
Jan 21, 2021 92.08 92.21 90.69 90.83 325,258 -1.41(-1.53%)
Jan 20, 2021 93.09 93.09 92.20 92.25 237,361 +0.08(+0.08%)
Jan 19, 2021 91.93 92.84 91.87 92.17 323,541 +0.92(+1.01%)
Jan 15, 2021 93.24 93.24 91.12 91.25 235,411 -1.89(-2.03%)
Jan 14, 2021 92.26 94.31 92.26 93.14 397,245 +1.58(+1.72%)
Jan 13, 2021 91.57 91.95 90.96 91.56 253,463 -0.33(-0.36%)
Jan 12, 2021 90.38 92.05 90.24 91.89 213,638 +1.54(+1.70%)
Jan 11, 2021 89.16 90.53 88.98 90.35 354,038 +0.05(+0.05%)
Jan 08, 2021 91.15 91.15 89.28 90.30 285,325 -0.33(-0.36%)
Jan 07, 2021 90.95 91.63 90.57 90.63 305,967 -0.17(-0.19%)
Jan 06, 2021 89.89 91.90 89.25 90.81 384,540 +0.92(+1.02%)
Jan 05, 2021 87.78 90.36 87.78 89.89 281,261 +2.00(+2.28%)
Jan 04, 2021 91.58 91.58 87.52 87.88 958,691 -3.77(-4.12%)
Dec 31, 2020 91.66 91.66 91.66 250,554 -0.04(-0.04%)
Dec 30, 2020 90.95 92.17 90.95 91.70 250,554 +0.85(+0.94%)
Dec 29, 2020 91.72 92.08 90.29 90.84 237,159 -0.45(-0.49%)
Dec 28, 2020 91.69 92.15 91.20 91.29 202,114 +0.15(+0.16%)
Dec 24, 2020 91.79 91.79 90.72 91.14 127,626 -0.60(-0.65%)
Dec 23, 2020 90.23 92.36 90.23 91.74 243,035 +1.57(+1.74%)
Dec 22, 2020 90.59 90.96 89.98 90.18 235,237 -0.29(-0.32%)
Dec 21, 2020 88.97 90.82 88.82 90.47 356,075 -0.69(-0.75%)
Dec 18, 2020 90.88 91.29 90.45 91.15 186,737 +0.35(+0.38%)
Dec 17, 2020 91.37 91.66 90.72 90.81 184,905 -0.45(-0.49%)
Dec 16, 2020 92.64 92.64 91.08 91.25 152,400 -1.11(-1.20%)
Dec 15, 2020 91.93 92.75 91.14 92.36 216,736 +0.81(+0.89%)
Dec 14, 2020 93.34 93.74 91.52 91.55 271,737 -1.37(-1.48%)
Dec 11, 2020 92.16 93.33 92.12 92.92 181,022 +0.09(+0.09%)
Dec 10, 2020 92.40 93.42 92.24 92.84 142,351 -0.27(-0.29%)
Dec 09, 2020 94.19 94.22 92.23 93.11 215,570 -0.50(-0.54%)
Dec 08, 2020 93.13 93.84 92.75 93.61 204,120 +0.43(+0.47%)
Dec 07, 2020 93.54 93.67 92.80 93.17 294,337 -0.11(-0.11%)
Dec 04, 2020 93.09 93.46 92.61 93.28 509,099 +1.02(+1.11%)
Dec 03, 2020 91.24 93.30 91.02 92.26 471,466 +1.51(+1.67%)
Dec 02, 2020 89.40 91.11 89.10 90.74 226,663 +0.85(+0.95%)
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.