US Aerospace & Defense Ishares ETF (NY: ITA )

131.93 +0.08 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 31.67 31.77 31.36 31.51 161,321 -0.12(-0.37%)
Sep 27, 2007 31.49 31.63 31.30 31.63 121,764 +0.12(+0.39%)
Sep 26, 2007 31.38 31.55 31.35 31.50 131,266 +0.29(+0.91%)
Sep 25, 2007 30.74 31.23 30.72 31.22 121,322 +0.41(+1.32%)
Sep 24, 2007 30.98 31.02 30.67 30.81 415,235 -0.11(-0.35%)
Sep 21, 2007 30.91 31.06 30.83 30.92 171,265 +0.21(+0.68%)
Sep 20, 2007 30.68 30.78 30.57 30.71 114,692 +0.16(+0.52%)
Sep 19, 2007 30.54 30.67 30.49 30.55 253,472 +0.19(+0.63%)
Sep 18, 2007 29.78 30.40 29.66 30.36 174,060 +0.70(+2.36%)
Sep 17, 2007 29.87 29.87 29.59 29.66 135,686 -0.21(-0.70%)
Sep 14, 2007 29.51 29.91 29.51 29.87 2,260,483 +0.27(+0.90%)
Sep 13, 2007 29.75 29.79 29.59 29.60 85,964 +0.08(+0.28%)
Sep 12, 2007 29.44 29.62 29.43 29.52 59,666 +0.04(+0.14%)
Sep 11, 2007 29.19 29.51 29.09 29.48 148,945 +0.43(+1.46%)
Sep 10, 2007 29.10 29.25 28.69 29.06 62,539 +0.03(+0.11%)
Sep 07, 2007 29.01 29.21 28.96 29.02 155,133 -0.40(-1.35%)
Sep 06, 2007 29.35 29.45 29.11 29.42 188,723 +0.16(+0.56%)
Sep 05, 2007 29.54 29.54 29.13 29.26 89,058 -0.30(-1.03%)
Sep 04, 2007 29.44 29.67 29.26 29.56 215,904 +0.11(+0.37%)
Aug 31, 2007 29.57 29.66 29.44 29.45 127,288 +0.25(+0.85%)
Aug 30, 2007 29.11 29.43 29.05 29.21 1,457,413 -0.01(-0.03%)
Aug 29, 2007 28.78 29.21 28.78 29.21 81,323 +0.70(+2.44%)
Aug 28, 2007 29.32 29.37 28.51 28.52 88,616 -0.97(-3.28%)
Aug 27, 2007 29.43 29.60 29.34 29.49 187,839 -0.05(-0.15%)
Aug 24, 2007 29.02 29.53 29.01 29.53 285,295 +0.58(+2.00%)
Aug 23, 2007 29.55 29.55 28.78 28.95 278,886 -0.33(-1.14%)
Aug 22, 2007 29.07 29.36 29.07 29.29 312,034 +0.47(+1.62%)
Aug 21, 2007 28.82 28.97 28.78 28.82 69,390 -0.06(-0.20%)
Aug 20, 2007 28.83 28.97 28.49 28.88 79,776 +0.18(+0.61%)
Aug 17, 2007 28.94 28.94 28.18 28.70 150,271 +0.86(+3.07%)
Aug 16, 2007 27.42 27.93 26.89 27.85 595,782 -0.03(-0.10%)
Aug 15, 2007 28.32 28.56 27.83 27.87 85,964 -0.52(-1.83%)
Aug 14, 2007 29.25 29.25 28.40 28.40 157,343 -0.85(-2.89%)
Aug 13, 2007 29.44 29.50 29.19 29.24 77,124 +0.12(+0.40%)
Aug 10, 2007 28.19 29.27 28.11 29.12 419,434 +0.46(+1.61%)
Aug 09, 2007 29.14 29.36 28.66 28.66 177,674 -0.95(-3.22%)
Aug 08, 2007 29.62 29.70 29.29 29.62 336,564 +0.05(+0.17%)
Aug 07, 2007 29.36 29.72 29.17 29.57 126,404 +0.00(+0.01%)
Aug 06, 2007 29.36 29.56 29.16 29.56 173,254 +0.12(+0.42%)
Aug 03, 2007 29.69 29.80 29.42 29.44 142,316 -0.33(-1.11%)
Aug 02, 2007 29.35 29.79 29.35 29.77 156,680 +0.57(+1.94%)
Aug 01, 2007 28.94 29.23 28.67 29.21 142,979 +0.37(+1.27%)
Jul 31, 2007 29.59 29.59 28.84 28.84 147,840 -0.46(-1.56%)
Jul 30, 2007 28.94 29.38 28.92 29.30 48,396 +0.38(+1.30%)
Jul 27, 2007 29.12 29.40 28.92 28.92 87,953 -0.27(-0.93%)
Jul 26, 2007 29.47 29.82 28.87 29.19 178,337 -0.68(-2.27%)
Jul 25, 2007 29.98 30.09 29.66 29.87 143,421 +0.31(+1.04%)
Jul 24, 2007 29.96 29.99 29.48 29.56 88,174 -0.44(-1.48%)
Jul 23, 2007 30.00 30.16 29.98 30.01 118,891 +0.18(+0.59%)
Jul 20, 2007 30.09 30.09 29.80 29.83 135,023 -0.38(-1.24%)
Jul 19, 2007 30.03 30.24 30.00 30.21 70,053 +0.41(+1.39%)
Jul 18, 2007 29.87 29.88 29.58 29.79 32,485 -0.12(-0.40%)
Jul 17, 2007 29.78 30.06 29.75 29.91 54,362 +0.26(+0.87%)
Jul 16, 2007 29.62 29.73 29.54 29.65 182,977 -0.10(-0.35%)
Jul 13, 2007 29.59 29.76 29.54 29.76 44,639 +0.21(+0.72%)
Jul 12, 2007 29.35 29.57 29.33 29.54 38,230 +0.35(+1.21%)
Jul 11, 2007 29.16 29.25 29.00 29.19 990,908 +0.14(+0.50%)
Jul 10, 2007 29.32 29.32 29.05 29.05 77,787 -0.42(-1.43%)
Jul 09, 2007 29.40 29.50 29.30 29.47 152,923 +0.29(+1.01%)
Jul 06, 2007 29.13 29.25 29.09 29.17 54,583 +0.05(+0.17%)
Jul 05, 2007 29.05 29.13 28.99 29.12 80,439 +0.18(+0.61%)
Jul 03, 2007 28.98 29.02 28.90 28.95 45,081 +0.14(+0.47%)
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.