Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

144.43 -2.91 (-1.98%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	56.57	56.75	55.98	56.12	274,546	-0.34(-0.60%)
Nov 27, 2015	56.47	56.57	56.27	56.45	150,333	+0.02(+0.03%)
Nov 25, 2015	56.64	56.43	56.43	56.43	380,050	-0.09(-0.16%)
Nov 24, 2015	56.12	56.60	56.05	56.52	299,812	+0.26(+0.47%)
Nov 23, 2015	56.36	56.45	56.09	56.26	251,786	-0.01(-0.02%)
Nov 20, 2015	56.18	56.52	56.02	56.27	316,642	+0.48(+0.86%)
Nov 19, 2015	55.73	55.88	55.44	55.79	303,443	+0.37(+0.68%)
Nov 18, 2015	55.14	55.49	55.01	55.41	311,965	+0.47(+0.86%)
Nov 17, 2015	55.12	55.37	54.84	54.94	198,861	+0.02(+0.03%)
Nov 16, 2015	53.87	54.93	53.87	54.92	196,084	+1.29(+2.41%)
Nov 13, 2015	53.96	54.08	53.57	53.63	87,268	-0.37(-0.69%)
Nov 12, 2015	54.55	54.60	54.00	54.01	184,811	-0.85(-1.55%)
Nov 11, 2015	55.13	55.17	54.84	54.86	96,814	-0.18(-0.33%)
Nov 10, 2015	55.02	55.26	54.63	55.04	79,838	-0.04(-0.07%)
Nov 09, 2015	55.67	55.68	54.95	55.08	101,700	-0.71(-1.27%)
Nov 06, 2015	55.75	55.79	55.37	55.78	100,634	-0.12(-0.22%)
Nov 05, 2015	55.76	55.96	55.53	55.91	109,583	+0.20(+0.35%)
Nov 04, 2015	56.05	56.11	55.62	55.71	128,101	-0.13(-0.23%)
Nov 03, 2015	55.88	55.99	55.60	55.84	267,524	-0.14(-0.26%)

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.