Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

148.51 +0.71 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.82	18.84	18.57	18.83	42,176	+0.04(+0.19%)
May 28, 2009	18.75	18.86	18.37	18.79	25,893	+0.28(+1.53%)
May 27, 2009	18.67	18.81	18.50	18.51	33,316	-0.22(-1.17%)
May 26, 2009	17.99	18.82	17.99	18.73	218,013	+0.55(+3.03%)
May 22, 2009	18.24	18.38	18.11	18.18	95,815	-0.01(-0.07%)
May 21, 2009	18.28	18.34	18.00	18.19	83,408	-0.43(-2.31%)
May 20, 2009	18.75	18.96	18.61	18.62	107,397	+0.03(+0.17%)
May 19, 2009	18.46	18.74	18.39	18.59	99,778	+0.05(+0.29%)
May 18, 2009	18.18	18.53	18.12	18.53	154,609	+0.50(+2.78%)
May 15, 2009	18.18	18.30	17.92	18.03	110,131	-0.14(-0.76%)
May 14, 2009	18.05	18.33	17.95	18.17	128,954	+0.17(+0.95%)
May 13, 2009	18.24	18.24	17.81	18.00	146,632	-0.56(-3.02%)
May 12, 2009	18.68	18.68	18.23	18.56	119,033	-0.04(-0.22%)
May 11, 2009	18.63	18.80	18.52	18.60	225,093	-0.46(-2.41%)
May 08, 2009	18.44	19.06	18.44	19.06	273,988	+0.77(+4.23%)
May 07, 2009	18.70	18.70	18.12	18.29	227,622	-0.24(-1.31%)
May 06, 2009	18.63	18.63	18.29	18.53	241,318	+0.15(+0.84%)
May 05, 2009	18.37	18.41	18.21	18.38	167,729	+0.08(+0.45%)
May 04, 2009	18.23	18.30	18.01	18.29	72,741	+0.34(+1.90%)

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.