Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 28, 2018 102.29 103.16 102.23 102.89 324,569 +0.61(+0.60%)
Sep 27, 2018 102.04 102.64 101.63 102.28 251,754 +0.46(+0.45%)
Sep 26, 2018 102.62 102.62 101.67 101.82 353,126 -0.60(-0.58%)
Sep 25, 2018 101.66 102.68 101.29 102.42 381,781 +1.03(+1.02%)
Sep 24, 2018 102.47 102.47 101.18 101.39 323,967 -1.06(-1.03%)
Sep 21, 2018 101.94 102.74 101.87 102.45 333,022 +0.85(+0.84%)
Sep 20, 2018 103.08 103.08 101.02 101.59 633,360 -0.82(-0.80%)
Sep 19, 2018 103.33 103.80 102.21 102.41 657,928 -0.83(-0.80%)
Sep 18, 2018 102.47 103.52 102.12 103.24 603,304 +1.23(+1.21%)
Sep 17, 2018 101.89 102.25 101.67 102.01 772,802 -0.01(-0.01%)
Sep 14, 2018 100.74 102.07 100.58 102.02 787,872 +1.45(+1.44%)
Sep 13, 2018 100.11 101.11 100.10 100.57 462,151 +0.69(+0.69%)
Sep 12, 2018 99.54 100.06 99.16 99.88 215,143 +0.41(+0.41%)
Sep 11, 2018 99.16 99.84 98.68 99.47 236,422 +0.01(+0.01%)
Sep 10, 2018 99.68 99.92 99.35 99.46 265,800 +0.07(+0.07%)
Sep 07, 2018 99.63 99.78 98.77 99.39 347,776 -0.41(-0.41%)
Sep 06, 2018 99.03 100.03 99.03 99.80 391,820 +1.06(+1.08%)
Sep 05, 2018 98.21 98.83 98.02 98.74 363,017 +0.25(+0.25%)
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.