US Aerospace & Defense Ishares ETF (NY: ITA )

145.81 +0.09 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 105.19 106.90 105.17 106.51 154,204 +0.97(+0.92%)
Jun 29, 2021 107.20 107.74 105.52 105.53 154,288 -1.40(-1.31%)
Jun 28, 2021 108.51 108.51 106.55 106.94 101,216 -1.98(-1.82%)
Jun 25, 2021 108.56 109.33 108.56 108.92 113,351 +0.62(+0.57%)
Jun 24, 2021 107.51 108.33 107.15 108.30 87,479 +1.11(+1.03%)
Jun 23, 2021 107.71 107.77 107.13 107.19 94,663 -0.31(-0.29%)
Jun 22, 2021 107.42 107.80 106.53 107.50 98,843 -0.26(-0.24%)
Jun 21, 2021 105.30 107.79 105.30 107.76 146,188 +2.55(+2.42%)
Jun 18, 2021 105.19 105.99 104.94 105.21 124,185 -1.12(-1.05%)
Jun 17, 2021 107.30 107.91 105.49 106.33 114,948 -1.36(-1.26%)
Jun 16, 2021 108.56 108.89 107.46 107.69 83,105 -1.04(-0.96%)
Jun 15, 2021 108.20 109.10 108.20 108.73 111,173 +0.56(+0.52%)
Jun 14, 2021 108.52 108.66 107.75 108.17 246,462 -0.34(-0.31%)
Jun 11, 2021 108.33 108.79 107.88 108.51 79,881 +0.45(+0.41%)
Jun 10, 2021 109.14 109.47 108.02 108.06 68,593 -0.17(-0.15%)
Jun 09, 2021 109.33 109.61 108.23 108.23 133,173 -1.37(-1.25%)
Jun 08, 2021 109.07 109.82 108.65 109.60 176,694 +0.71(+0.65%)
Jun 07, 2021 109.06 109.06 108.16 108.89 119,654 +0.26(+0.24%)
Jun 04, 2021 107.95 108.78 107.95 108.63 105,943 +0.89(+0.83%)
Jun 03, 2021 107.89 108.26 107.11 107.73 136,634 -0.52(-0.48%)
Jun 02, 2021 108.03 108.62 107.80 108.26 716,024 +0.08(+0.07%)
Jun 01, 2021 107.56 108.44 107.56 108.18 146,996 +1.11(+1.03%)
May 28, 2021 107.30 107.36 106.57 107.07 101,504 -0.28(-0.26%)
May 27, 2021 105.66 107.42 105.66 107.36 352,759 +2.87(+2.75%)
May 26, 2021 103.89 104.53 103.89 104.48 113,334 +0.52(+0.50%)
May 25, 2021 104.03 105.05 103.85 103.97 126,347 -0.11(-0.10%)
May 24, 2021 103.33 104.39 103.24 104.07 86,536 +1.10(+1.07%)
May 21, 2021 103.09 103.97 102.67 102.98 92,661 +0.86(+0.85%)
May 20, 2021 101.19 102.35 101.06 102.11 89,930 +1.01(+1.00%)
May 19, 2021 100.33 101.12 99.46 101.10 480,689 -0.49(-0.48%)
May 18, 2021 102.51 103.09 101.59 101.59 169,161 -1.31(-1.27%)
May 17, 2021 102.42 102.91 101.70 102.90 169,491 +0.03(+0.03%)
May 14, 2021 101.63 103.07 101.18 102.87 152,150 +2.06(+2.04%)
May 13, 2021 99.48 101.50 99.48 100.81 197,944 +1.56(+1.57%)
May 12, 2021 101.45 102.46 99.30 99.25 289,330 -3.03(-2.96%)
May 11, 2021 101.74 102.89 100.90 102.28 229,735 -1.16(-1.13%)
May 10, 2021 105.18 105.48 103.41 103.44 204,345 -1.03(-0.98%)
May 07, 2021 102.59 104.69 102.50 104.47 176,749 +1.59(+1.55%)
May 06, 2021 102.20 102.92 101.70 102.88 287,107 +0.71(+0.69%)
May 05, 2021 102.76 102.98 101.77 102.17 134,638 -1.03(-1.00%)
May 04, 2021 103.36 103.91 101.77 103.20 105,454 -0.62(-0.60%)
May 03, 2021 103.57 104.22 103.18 103.82 91,519 +0.50(+0.48%)
Apr 30, 2021 102.85 103.78 102.75 103.33 60,571 -0.24(-0.23%)
Apr 29, 2021 103.32 103.87 102.81 103.57 150,516 +0.69(+0.67%)
Apr 28, 2021 103.01 103.10 102.36 102.88 175,176 -0.48(-0.47%)
Apr 27, 2021 103.06 103.74 102.59 103.36 144,154 +0.47(+0.46%)
Apr 26, 2021 102.63 103.49 102.63 102.89 92,546 +0.50(+0.48%)
Apr 23, 2021 101.06 102.45 100.82 102.39 119,701 +1.25(+1.24%)
Apr 22, 2021 101.43 102.65 100.93 101.14 97,045 -0.36(-0.35%)
Apr 21, 2021 100.00 101.57 99.45 101.50 218,746 +1.34(+1.34%)
Apr 20, 2021 101.77 101.77 99.33 100.16 153,389 -2.02(-1.98%)
Apr 19, 2021 102.57 102.57 101.64 102.18 145,242 -0.70(-0.68%)
Apr 16, 2021 103.08 103.43 102.13 102.88 130,002 +0.07(+0.07%)
Apr 15, 2021 103.25 103.38 102.29 102.81 99,008 -0.18(-0.18%)
Apr 14, 2021 102.48 103.95 102.48 103.00 206,408 +0.38(+0.37%)
Apr 13, 2021 102.38 102.95 101.54 102.62 140,539 -0.34(-0.33%)
Apr 12, 2021 102.70 102.96 101.93 102.96 213,446 +0.26(+0.26%)
Apr 09, 2021 102.33 102.78 101.98 102.70 146,793 -0.01(-0.01%)
Apr 08, 2021 101.94 102.73 101.25 102.70 95,000 +0.79(+0.77%)
Apr 07, 2021 102.24 102.70 101.43 101.92 97,452 -0.48(-0.47%)
Apr 06, 2021 102.81 102.96 102.33 102.40 81,638 -0.54(-0.53%)
Apr 05, 2021 102.08 103.13 102.08 102.95 142,177 +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.