Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

147.89 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	25.61	25.79	25.57	25.73	7,551	+0.05(+0.19%)
Oct 28, 2010	25.72	25.94	25.51	25.68	33,374	+0.05(+0.19%)
Oct 27, 2010	25.55	25.63	25.32	25.63	22,323	-0.05(-0.21%)
Oct 25, 2010	25.77	25.92	25.68	25.69	30,327	+0.00(+0.02%)
Oct 22, 2010	25.60	25.68	25.51	25.68	44,906	+0.09(+0.37%)
Oct 21, 2010	25.30	25.78	25.30	25.59	28,058	+0.35(+1.38%)
Oct 20, 2010	24.86	25.32	24.86	25.24	20,666	+0.42(+1.68%)
Oct 19, 2010	25.19	25.19	24.72	24.82	29,717	-0.45(-1.79%)
Oct 18, 2010	25.17	25.32	25.09	25.27	60,206	+0.10(+0.40%)
Oct 15, 2010	25.42	25.51	25.11	25.18	73,601	-0.05(-0.20%)
Oct 14, 2010	25.35	25.35	25.09	25.22	7,153	-0.14(-0.55%)
Oct 13, 2010	25.46	25.46	25.13	25.37	33,055	+0.37(+1.49%)
Oct 12, 2010	24.91	25.05	24.63	24.99	22,822	+0.02(+0.09%)
Oct 11, 2010	24.92	25.07	24.89	24.97	48,682	-0.04(-0.17%)
Oct 08, 2010	25.01	25.08	24.62	25.01	21,764	+0.18(+0.71%)
Oct 07, 2010	24.94	24.94	24.67	24.84	43,154	-0.03(-0.13%)
Oct 06, 2010	24.67	24.94	24.67	24.87	60,551	+0.12(+0.49%)
Oct 05, 2010	24.33	24.80	24.26	24.75	52,416	+0.70(+2.90%)
Oct 04, 2010	24.30	24.47	23.95	24.05	151,573	-0.31(-1.26%)

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.