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 (%)
Sep 27, 2013 42.88 42.98 42.73 42.94 78,293 -0.10(-0.24%)
Sep 26, 2013 42.83 43.11 42.83 43.04 25,013 +0.26(+0.62%)
Sep 25, 2013 43.68 43.68 42.78 42.78 42,078 -0.19(-0.44%)
Sep 24, 2013 42.77 43.18 42.68 42.97 80,848 +0.18(+0.42%)
Sep 23, 2013 42.96 43.31 42.58 42.78 45,177 -0.33(-0.76%)
Sep 20, 2013 44.83 44.83 43.11 43.11 71,934 -0.66(-1.51%)
Sep 19, 2013 45.87 45.87 43.75 43.77 75,993 +0.00(+0.01%)
Sep 18, 2013 43.79 43.87 43.09 43.77 200,666 +0.11(+0.24%)
Sep 17, 2013 43.88 43.88 43.12 43.66 162,485 +0.54(+1.25%)
Sep 16, 2013 42.97 43.15 42.50 43.12 98,505 +0.62(+1.47%)
Sep 13, 2013 42.25 42.54 42.17 42.50 41,837 +0.26(+0.62%)
Sep 12, 2013 42.31 42.56 42.23 42.23 45,761 -0.07(-0.17%)
Sep 11, 2013 42.04 42.31 41.98 42.31 27,237 +0.33(+0.78%)
Sep 10, 2013 42.48 42.48 41.61 41.98 89,588 +0.55(+1.32%)
Sep 09, 2013 41.26 41.49 41.20 41.44 65,632 +0.50(+1.22%)
Sep 06, 2013 41.27 41.48 40.60 40.94 31,679 -0.17(-0.40%)
Sep 05, 2013 40.99 41.14 40.87 41.10 39,492 +0.09(+0.23%)
Sep 04, 2013 40.55 41.01 40.55 41.01 26,367 +0.44(+1.09%)
Sep 03, 2013 40.33 40.95 40.33 40.57 137,757 +0.41(+1.02%)
Aug 30, 2013 41.27 41.27 40.15 40.16 46,718 -0.51(-1.25%)
Aug 29, 2013 40.30 40.78 40.30 40.66 40,490 +0.33(+0.81%)
Aug 28, 2013 40.11 40.46 40.11 40.34 45,147 +0.10(+0.25%)
Aug 27, 2013 40.76 40.91 40.10 40.23 72,161 -0.90(-2.18%)
Aug 26, 2013 41.23 41.42 41.08 41.13 117,204 -0.09(-0.21%)
Aug 23, 2013 41.48 41.48 41.01 41.22 43,190 +0.13(+0.33%)
Aug 22, 2013 40.72 41.28 40.72 41.08 48,409 +0.48(+1.18%)
Aug 21, 2013 40.61 40.91 40.59 40.60 54,966 -0.18(-0.45%)
Aug 20, 2013 41.14 41.14 40.65 40.79 143,167 +0.16(+0.40%)
Aug 19, 2013 41.06 41.06 40.60 40.63 24,609 -0.10(-0.25%)
Aug 16, 2013 40.61 40.86 40.58 40.73 206,520 +0.03(+0.07%)
Aug 15, 2013 41.01 41.07 40.61 40.70 389,366 -0.74(-1.78%)
Aug 14, 2013 42.72 42.72 41.41 41.44 48,727 -0.29(-0.69%)
Aug 13, 2013 41.57 41.81 41.44 41.73 40,265 +0.24(+0.57%)
Aug 12, 2013 41.47 41.62 41.43 41.49 85,074 -0.15(-0.36%)
Aug 09, 2013 42.20 42.20 41.48 41.64 75,320 -0.18(-0.42%)
Aug 08, 2013 42.08 42.08 41.73 41.81 65,002 +0.07(+0.18%)
Aug 07, 2013 41.52 41.76 41.49 41.74 30,774 +0.07(+0.17%)
Aug 06, 2013 41.92 41.95 41.64 41.67 67,847 -0.38(-0.91%)
Aug 05, 2013 42.04 42.10 41.79 42.05 88,607 +0.09(+0.21%)
Aug 02, 2013 41.67 41.98 41.64 41.97 47,645 +0.30(+0.72%)
Aug 01, 2013 41.22 41.69 41.21 41.67 294,452 +0.79(+1.92%)
Jul 31, 2013 40.82 41.14 40.79 40.88 53,141 +0.13(+0.32%)
Jul 30, 2013 40.83 40.90 40.58 40.75 60,508 +0.10(+0.24%)
Jul 29, 2013 40.77 40.80 40.57 40.65 35,617 -0.15(-0.37%)
Jul 26, 2013 41.01 41.01 40.61 40.81 89,246 -0.20(-0.50%)
Jul 25, 2013 41.05 41.05 40.59 41.01 23,966 +0.22(+0.53%)
Jul 24, 2013 41.02 41.09 40.77 40.79 28,473 -0.03(-0.07%)
Jul 23, 2013 40.89 40.91 40.63 40.82 58,172 +0.29(+0.72%)
Jul 22, 2013 40.59 40.53 40.47 40.53 28,735 +0.04(+0.10%)
Jul 19, 2013 40.41 40.81 40.22 40.49 49,587 +0.17(+0.41%)
Jul 18, 2013 40.30 40.37 40.07 40.32 25,012 +0.40(+1.01%)
Jul 17, 2013 40.30 40.30 39.83 39.92 9,029 +0.19(+0.48%)
Jul 16, 2013 40.09 40.09 39.73 39.73 78,205 -0.32(-0.80%)
Jul 15, 2013 39.99 40.06 39.83 40.05 30,688 +0.39(+0.99%)
Jul 12, 2013 39.98 40.11 39.22 39.66 41,891 -0.26(-0.66%)
Jul 11, 2013 39.76 39.94 39.75 39.92 97,721 +0.59(+1.50%)
Jul 10, 2013 39.33 39.43 39.09 39.33 20,989 +0.25(+0.64%)
Jul 09, 2013 39.02 39.26 38.80 39.08 50,206 +0.28(+0.73%)
Jul 08, 2013 38.74 38.88 38.70 38.80 25,752 +0.28(+0.73%)
Jul 05, 2013 38.71 38.71 38.14 38.52 13,973 +0.62(+1.63%)
Jul 03, 2013 37.55 37.97 37.48 37.90 27,012 +0.33(+0.87%)
Jul 02, 2013 38.23 38.29 37.41 37.57 96,043 -0.57(-1.49%)
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.