US Aerospace & Defense Ishares ETF (NY: ITA )

147.28 +1.47 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 105.19 106.90 105.16 106.50 154,209 +0.97(+0.92%)
Jun 29, 2021 107.19 107.74 105.51 105.53 154,293 -1.40(-1.31%)
Jun 28, 2021 108.51 108.51 106.54 106.93 101,220 -1.98(-1.82%)
Jun 25, 2021 108.56 109.32 108.56 108.92 113,355 +0.62(+0.58%)
Jun 24, 2021 107.50 108.33 107.14 108.29 87,482 +1.11(+1.03%)
Jun 23, 2021 107.71 107.77 107.13 107.18 94,667 -0.31(-0.29%)
Jun 22, 2021 107.42 107.80 106.53 107.50 98,846 -0.26(-0.24%)
Jun 21, 2021 105.30 107.79 105.30 107.76 146,192 +2.55(+2.42%)
Jun 18, 2021 105.19 105.99 104.94 105.21 124,189 -1.12(-1.05%)
Jun 17, 2021 107.30 107.90 105.48 106.33 114,952 -1.36(-1.26%)
Jun 16, 2021 108.56 108.89 107.46 107.69 83,108 -1.04(-0.96%)
Jun 15, 2021 108.19 109.10 108.19 108.73 111,177 +0.56(+0.52%)
Jun 14, 2021 108.52 108.66 107.75 108.17 246,469 -0.34(-0.31%)
Jun 11, 2021 108.32 108.79 107.88 108.51 79,884 +0.45(+0.41%)
Jun 10, 2021 109.14 109.47 108.02 108.06 68,595 -0.17(-0.15%)
Jun 09, 2021 109.33 109.60 108.22 108.22 133,177 -1.37(-1.25%)
Jun 08, 2021 109.07 109.82 108.64 109.59 176,700 +0.71(+0.65%)
Jun 07, 2021 109.06 109.06 108.16 108.89 119,657 +0.26(+0.24%)
Jun 04, 2021 107.94 108.78 107.94 108.62 105,947 +0.89(+0.83%)
Jun 03, 2021 107.89 108.25 107.11 107.73 136,639 -0.52(-0.48%)
Jun 02, 2021 108.03 108.61 107.80 108.25 716,047 +0.08(+0.07%)
Jun 01, 2021 107.56 108.44 107.56 108.18 147,001 +1.11(+1.03%)
May 28, 2021 107.29 107.35 106.56 107.07 101,507 -0.28(-0.26%)
May 27, 2021 105.65 107.42 105.65 107.35 352,770 +2.87(+2.75%)
May 26, 2021 103.89 104.52 103.89 104.48 113,337 +0.51(+0.49%)
May 25, 2021 104.03 105.04 103.85 103.96 126,351 -0.11(-0.10%)
May 24, 2021 103.32 104.39 103.24 104.07 86,539 +1.10(+1.07%)
May 21, 2021 103.09 103.96 102.66 102.97 92,664 +0.86(+0.85%)
May 20, 2021 101.19 102.35 101.05 102.11 89,933 +1.01(+1.00%)
May 19, 2021 100.32 101.12 99.46 101.10 480,705 -0.49(-0.48%)
May 18, 2021 102.51 103.09 101.59 101.59 169,166 -1.31(-1.27%)
May 17, 2021 102.42 102.91 101.70 102.90 169,497 +0.03(+0.03%)
May 14, 2021 101.62 103.07 101.18 102.87 152,155 +2.06(+2.04%)
May 13, 2021 99.48 101.50 99.48 100.81 197,950 +1.56(+1.57%)
May 12, 2021 101.45 102.46 99.29 99.25 289,339 -3.03(-2.96%)
May 11, 2021 101.74 102.89 100.90 102.28 229,742 -1.16(-1.13%)
May 10, 2021 105.18 105.47 103.41 103.44 204,351 -1.03(-0.98%)
May 07, 2021 102.58 104.69 102.50 104.47 176,754 +1.59(+1.55%)
May 06, 2021 102.20 102.92 101.69 102.88 287,116 +0.71(+0.69%)
May 05, 2021 102.76 102.97 101.77 102.17 134,642 -1.03(-1.00%)
May 04, 2021 103.35 103.91 101.77 103.20 105,458 -0.62(-0.60%)
May 03, 2021 103.57 104.22 103.18 103.82 91,521 +0.50(+0.48%)
Apr 30, 2021 102.85 103.78 102.75 103.32 60,573 -0.24(-0.23%)
Apr 29, 2021 103.31 103.87 102.81 103.57 150,521 +0.69(+0.67%)
Apr 28, 2021 103.00 103.10 102.36 102.88 175,181 -0.48(-0.47%)
Apr 27, 2021 103.06 103.74 102.59 103.36 144,159 +0.48(+0.46%)
Apr 26, 2021 102.62 103.49 102.62 102.89 92,549 +0.49(+0.48%)
Apr 23, 2021 101.05 102.45 100.82 102.39 119,705 +1.25(+1.24%)
Apr 22, 2021 101.43 102.64 100.92 101.14 97,048 -0.36(-0.35%)
Apr 21, 2021 99.99 101.57 99.45 101.50 218,753 +1.34(+1.34%)
Apr 20, 2021 101.77 101.77 99.32 100.16 153,394 -2.02(-1.98%)
Apr 19, 2021 102.57 102.57 101.63 102.18 145,247 -0.70(-0.68%)
Apr 16, 2021 103.08 103.43 102.13 102.88 130,006 +0.07(+0.07%)
Apr 15, 2021 103.25 103.37 102.28 102.81 99,011 -0.18(-0.18%)
Apr 14, 2021 102.48 103.94 102.48 102.99 206,415 +0.38(+0.37%)
Apr 13, 2021 102.37 102.94 101.53 102.61 140,544 -0.34(-0.33%)
Apr 12, 2021 102.69 102.95 101.92 102.95 213,453 +0.26(+0.26%)
Apr 09, 2021 102.32 102.78 101.97 102.69 146,798 -0.01(-0.01%)
Apr 08, 2021 101.94 102.73 101.25 102.70 95,003 +0.79(+0.77%)
Apr 07, 2021 102.24 102.69 101.43 101.92 97,455 -0.48(-0.47%)
Apr 06, 2021 102.81 102.95 102.33 102.40 81,640 -0.54(-0.53%)
Apr 05, 2021 102.08 103.13 102.08 102.94 142,182 +1.56(+1.54%)
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.