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 (%)
May 30, 2014 50.89 50.96 50.71 50.94 34,021 +0.12(+0.23%)
May 29, 2014 50.71 50.86 50.51 50.83 43,504 +0.31(+0.61%)
May 28, 2014 50.58 50.91 50.50 50.52 356,012 -0.13(-0.25%)
May 27, 2014 50.57 50.64 50.34 50.64 132,677 +0.38(+0.76%)
May 23, 2014 49.84 50.26 50.26 50.26 258,713 +0.42(+0.84%)
May 22, 2014 49.74 49.89 49.59 49.84 24,809 +0.29(+0.59%)
May 21, 2014 49.53 49.71 49.33 49.55 57,682 +0.25(+0.52%)
May 20, 2014 50.01 50.05 49.14 49.30 56,416 -0.78(-1.56%)
May 19, 2014 49.96 50.28 49.74 50.08 60,721 +0.15(+0.31%)
May 16, 2014 50.27 50.45 49.64 49.93 57,001 -0.13(-0.26%)
May 15, 2014 50.84 50.84 49.91 50.06 88,076 -0.79(-1.56%)
May 14, 2014 51.62 51.62 50.75 50.85 55,067 -0.71(-1.38%)
May 13, 2014 51.67 51.87 51.48 51.56 105,023 +0.00(+0.00%)
May 12, 2014 51.32 51.72 51.04 51.56 216,302 +0.76(+1.50%)
May 09, 2014 50.52 50.95 50.42 50.80 52,428 +0.09(+0.17%)
May 08, 2014 50.94 51.22 50.62 50.71 57,732 -0.19(-0.36%)
May 07, 2014 50.79 50.94 50.18 50.90 50,801 +0.39(+0.77%)
May 06, 2014 51.13 51.16 50.51 50.51 64,305 -0.63(-1.23%)
May 05, 2014 50.53 51.24 50.34 51.14 77,443 +0.58(+1.15%)
May 02, 2014 50.20 50.84 50.20 50.56 62,852 +0.34(+0.68%)
May 01, 2014 50.37 50.68 50.02 50.21 155,234 -0.15(-0.30%)
Apr 30, 2014 49.92 50.38 49.73 50.37 150,763 +0.29(+0.58%)
Apr 29, 2014 49.90 50.21 49.79 50.08 56,146 +0.63(+1.27%)
Apr 28, 2014 49.93 50.16 48.99 49.45 55,464 -0.22(-0.45%)
Apr 25, 2014 50.21 50.21 49.64 49.67 62,613 -0.68(-1.34%)
Apr 24, 2014 51.06 51.06 49.99 50.35 124,870 -0.52(-1.03%)
Apr 23, 2014 50.52 50.93 50.40 50.87 73,758 +0.51(+1.02%)
Apr 22, 2014 50.80 50.96 50.36 50.36 111,328 -0.17(-0.34%)
Apr 21, 2014 50.56 50.65 50.22 50.53 294,788 +0.06(+0.13%)
Apr 17, 2014 49.97 50.46 50.46 50.46 61,279 +0.57(+1.15%)
Apr 16, 2014 49.32 49.89 49.29 49.89 71,091 +0.73(+1.48%)
Apr 15, 2014 48.58 49.16 48.14 49.16 63,966 +0.58(+1.19%)
Apr 14, 2014 48.55 48.75 48.18 48.58 55,203 +0.34(+0.70%)
Apr 11, 2014 48.56 48.85 48.11 48.24 148,038 -0.54(-1.11%)
Apr 10, 2014 50.01 50.01 48.70 48.78 48,210 -1.22(-2.43%)
Apr 09, 2014 49.57 50.03 49.20 50.00 77,262 +0.87(+1.76%)
Apr 08, 2014 49.30 49.32 48.78 49.13 233,191 -0.27(-0.54%)
Apr 07, 2014 50.03 50.27 49.21 49.40 94,947 -0.72(-1.44%)
Apr 04, 2014 51.51 51.60 50.12 50.12 138,119 -1.23(-2.40%)
Apr 03, 2014 51.49 51.56 51.17 51.35 40,774 -0.15(-0.30%)
Apr 02, 2014 51.42 51.55 51.27 51.51 69,362 +0.28(+0.55%)
Apr 01, 2014 50.66 51.26 50.66 51.22 87,694 +0.63(+1.25%)
Mar 31, 2014 50.08 50.66 50.03 50.59 116,871 +0.85(+1.71%)
Mar 28, 2014 49.44 50.08 49.44 49.74 56,936 +0.36(+0.73%)
Mar 27, 2014 49.54 49.74 49.20 49.38 116,789 -0.37(-0.74%)
Mar 26, 2014 50.85 50.85 49.74 49.74 108,683 -0.55(-1.09%)
Mar 25, 2014 50.49 50.50 50.06 50.29 88,439 +0.27(+0.54%)
Mar 24, 2014 50.27 50.46 49.61 50.02 51,546 -0.20(-0.40%)
Mar 21, 2014 50.68 50.79 50.22 50.22 99,858 -0.24(-0.48%)
Mar 20, 2014 50.45 50.67 50.21 50.46 79,698 +0.02(+0.04%)
Mar 19, 2014 51.06 51.11 50.13 50.44 78,518 -0.51(-1.00%)
Mar 18, 2014 50.65 51.23 50.65 50.95 86,436 +0.34(+0.68%)
Mar 17, 2014 50.30 50.77 50.30 50.61 57,879 +0.53(+1.06%)
Mar 14, 2014 49.88 50.48 49.88 50.07 45,216 +0.09(+0.18%)
Mar 13, 2014 50.90 51.00 49.83 49.99 93,547 -0.71(-1.40%)
Mar 12, 2014 50.51 50.73 50.27 50.69 67,955 -0.07(-0.14%)
Mar 11, 2014 51.80 51.80 50.68 50.76 76,786 -0.63(-1.23%)
Mar 10, 2014 51.72 51.72 51.18 51.40 59,518 -0.35(-0.67%)
Mar 07, 2014 52.03 52.09 51.64 51.74 96,706 -0.01(-0.02%)
Mar 06, 2014 52.00 52.00 51.61 51.75 86,577 +0.02(+0.04%)
Mar 05, 2014 52.11 52.11 51.73 51.74 118,197 -0.05(-0.10%)
Mar 04, 2014 51.83 51.93 51.46 51.79 419,400 +1.00(+1.98%)
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.