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 92.52 282,629 -1.71(-1.82%)
Feb 25, 2021 97.70 97.79 93.81 94.23 447,040 -3.76(-3.84%)
Feb 24, 2021 94.89 98.48 94.85 98.00 303,663 +3.08(+3.24%)
Feb 23, 2021 94.30 95.23 93.04 94.92 238,622 +0.10(+0.10%)
Feb 22, 2021 94.41 96.42 94.35 94.82 269,342 -0.99(-1.03%)
Feb 19, 2021 94.29 95.86 94.28 95.81 247,597 +2.14(+2.28%)
Feb 18, 2021 94.19 94.27 93.27 93.67 142,482 -1.26(-1.33%)
Feb 17, 2021 94.14 95.00 93.48 94.93 181,193 +0.44(+0.46%)
Feb 16, 2021 95.07 95.44 94.32 94.50 312,564 -0.25(-0.27%)
Feb 12, 2021 94.41 95.13 94.36 94.75 188,695 -0.27(-0.29%)
Feb 11, 2021 94.51 95.69 93.86 95.02 201,418 +0.55(+0.58%)
Feb 10, 2021 95.66 95.66 94.07 94.47 187,213 -0.59(-0.62%)
Feb 09, 2021 94.20 95.42 93.46 95.06 212,286 +0.80(+0.85%)
Feb 08, 2021 93.55 94.25 93.19 94.25 207,751 +1.36(+1.47%)
Feb 05, 2021 93.88 94.21 92.79 92.89 298,130 -0.36(-0.38%)
Feb 04, 2021 91.60 93.34 91.60 93.25 238,277 +1.80(+1.97%)
Feb 03, 2021 90.26 91.66 89.81 91.45 288,929 +1.34(+1.48%)
Feb 02, 2021 88.64 90.53 88.64 90.11 277,561 +2.43(+2.77%)
Feb 01, 2021 87.01 88.07 86.31 87.68 287,887 +1.48(+1.72%)
Jan 29, 2021 87.50 87.98 86.03 86.20 329,028 -1.67(-1.91%)
Jan 28, 2021 87.27 89.01 87.27 87.88 250,787 +0.83(+0.96%)
Jan 27, 2021 88.10 89.03 86.57 87.04 879,359 -2.21(-2.47%)
Jan 26, 2021 91.01 92.08 89.24 89.25 217,476 -1.04(-1.15%)
Jan 25, 2021 90.59 91.17 89.32 90.29 725,875 -0.63(-0.69%)
Jan 22, 2021 90.48 91.24 90.08 90.92 243,670 +0.08(+0.09%)
Jan 21, 2021 92.09 92.21 90.69 90.84 325,248 -1.41(-1.53%)
Jan 20, 2021 93.09 93.09 92.20 92.25 237,353 +0.08(+0.08%)
Jan 19, 2021 91.93 92.84 91.87 92.17 323,531 +0.92(+1.01%)
Jan 15, 2021 93.25 93.25 91.12 91.25 235,403 -1.89(-2.03%)
Jan 14, 2021 92.26 94.31 92.26 93.14 397,233 +1.58(+1.72%)
Jan 13, 2021 91.57 91.95 90.96 91.56 253,454 -0.33(-0.36%)
Jan 12, 2021 90.38 92.06 90.25 91.89 213,631 +1.54(+1.70%)
Jan 11, 2021 89.16 90.53 88.98 90.35 354,027 +0.05(+0.05%)
Jan 08, 2021 91.16 91.16 89.28 90.31 285,316 -0.33(-0.36%)
Jan 07, 2021 90.95 91.63 90.58 90.63 305,957 -0.17(-0.19%)
Jan 06, 2021 89.89 91.90 89.25 90.81 384,527 +0.92(+1.02%)
Jan 05, 2021 87.78 90.37 87.78 89.89 281,252 +2.00(+2.28%)
Jan 04, 2021 91.58 91.58 87.52 87.89 958,661 -3.77(-4.12%)
Dec 31, 2020 91.66 91.66 91.66 250,546 -0.04(-0.04%)
Dec 30, 2020 90.95 92.17 90.95 91.70 250,546 +0.85(+0.94%)
Dec 29, 2020 91.72 92.09 90.30 90.85 237,152 -0.45(-0.49%)
Dec 28, 2020 91.69 92.15 91.21 91.29 202,108 +0.15(+0.16%)
Dec 24, 2020 91.80 91.80 90.72 91.15 127,622 -0.60(-0.65%)
Dec 23, 2020 90.24 92.36 90.24 91.75 243,028 +1.57(+1.74%)
Dec 22, 2020 90.60 90.96 89.99 90.18 235,230 -0.29(-0.32%)
Dec 21, 2020 88.97 90.82 88.83 90.47 356,064 -0.69(-0.75%)
Dec 18, 2020 90.89 91.29 90.45 91.16 186,731 +0.35(+0.38%)
Dec 17, 2020 91.37 91.66 90.72 90.81 184,899 -0.45(-0.49%)
Dec 16, 2020 92.65 92.65 91.08 91.25 152,395 -1.11(-1.20%)
Dec 15, 2020 91.93 92.75 91.15 92.37 216,729 +0.81(+0.89%)
Dec 14, 2020 93.34 93.74 91.52 91.55 271,729 -1.37(-1.48%)
Dec 11, 2020 92.16 93.33 92.12 92.93 181,016 +0.09(+0.09%)
Dec 10, 2020 92.40 93.43 92.24 92.84 142,346 -0.27(-0.29%)
Dec 09, 2020 94.19 94.22 92.23 93.11 215,564 -0.50(-0.54%)
Dec 08, 2020 93.14 93.84 92.75 93.61 204,113 +0.43(+0.47%)
Dec 07, 2020 93.54 93.67 92.80 93.18 294,328 -0.11(-0.11%)
Dec 04, 2020 93.09 93.46 92.61 93.28 509,083 +1.02(+1.11%)
Dec 03, 2020 91.24 93.31 91.03 92.26 471,450 +1.51(+1.67%)
Dec 02, 2020 89.41 91.11 89.10 90.75 226,656 +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.