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 30, 2020 77.26 78.05 75.78 76.37 344,057 -0.70(-0.91%)
Sep 29, 2020 78.07 78.07 76.94 77.07 280,478 -0.94(-1.21%)
Sep 28, 2020 77.35 78.84 77.35 78.01 416,113 +1.63(+2.13%)
Sep 25, 2020 74.52 76.56 74.52 76.38 216,347 +1.54(+2.05%)
Sep 24, 2020 75.20 75.88 73.97 74.85 388,708 -0.70(-0.93%)
Sep 23, 2020 77.66 78.63 75.54 75.54 415,468 -2.09(-2.70%)
Sep 22, 2020 76.83 78.07 76.72 77.64 497,038 +0.76(+0.99%)
Sep 21, 2020 78.10 78.32 76.53 76.88 449,996 -2.83(-3.55%)
Sep 18, 2020 80.94 81.47 79.59 79.71 186,922 -1.23(-1.52%)
Sep 17, 2020 79.31 81.38 79.11 80.94 361,160 +0.21(+0.26%)
Sep 16, 2020 79.08 81.76 78.78 80.73 198,401 +1.45(+1.83%)
Sep 15, 2020 80.07 80.50 79.12 79.28 332,885 -0.57(-0.72%)
Sep 14, 2020 78.92 80.14 78.70 79.85 298,383 +1.37(+1.75%)
Sep 11, 2020 77.23 78.89 77.23 78.48 360,759 +1.43(+1.85%)
Sep 10, 2020 78.37 79.52 76.97 77.06 313,790 -1.15(-1.47%)
Sep 09, 2020 78.65 78.82 77.34 78.20 327,094 +0.13(+0.17%)
Sep 08, 2020 79.44 79.58 77.95 78.07 451,695 -2.17(-2.70%)
Sep 04, 2020 80.68 81.52 79.05 80.23 394,820 -0.06(-0.08%)
Sep 03, 2020 81.83 83.27 79.74 80.30 489,854 -1.79(-2.18%)
Sep 02, 2020 81.01 82.22 80.36 82.08 327,387 +1.55(+1.92%)
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.