Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

144.43 -2.91 (-1.98%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	74.56	74.74	74.46	74.74	2,157	+0.69(+0.93%)
Mar 27, 2013	73.90	74.05	73.70	74.05	1,020	-0.38(-0.50%)
Mar 26, 2013	74.32	74.45	74.31	74.43	2,863	+0.65(+0.88%)
Mar 25, 2013	74.00	74.12	73.61	73.78	6,992	-0.74(-0.99%)
Mar 22, 2013	74.56	74.56	74.36	74.52	1,832	+0.01(+0.01%)
Mar 21, 2013	75.11	75.11	74.44	74.51	9,591	-0.69(-0.91%)
Mar 20, 2013	75.20	75.28	75.15	75.20	8,885	+0.43(+0.58%)
Mar 19, 2013	74.97	75.15	74.30	74.77	23,593	-0.02(-0.03%)
Mar 18, 2013	74.56	75.14	74.43	74.79	2,932	-0.34(-0.45%)
Mar 15, 2013	74.56	75.13	74.51	75.13	5,144	+0.47(+0.63%)
Mar 14, 2013	74.44	74.66	74.44	74.66	4,292	+0.34(+0.45%)
Mar 13, 2013	73.51	74.40	73.48	74.32	4,842	+0.80(+1.09%)
Mar 12, 2013	73.14	73.52	73.10	73.52	39,067	+0.32(+0.44%)
Mar 11, 2013	72.68	73.21	72.68	73.20	3,318	+0.32(+0.43%)
Mar 08, 2013	72.62	72.88	72.59	72.88	6,319	+0.55(+0.77%)
Mar 07, 2013	71.85	72.43	71.85	72.33	5,173	+0.53(+0.74%)
Mar 06, 2013	71.62	71.99	71.61	71.80	9,242	+0.25(+0.36%)
Mar 05, 2013	70.99	71.76	70.99	71.55	6,341	+0.90(+1.27%)
Mar 04, 2013	70.37	70.67	70.13	70.65	6,534	-0.31(-0.44%)

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.