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 29, 2015 57.20 57.20 56.49 56.75 146,944 -0.47(-0.82%)
May 28, 2015 57.44 57.44 57.01 57.22 31,892 -0.12(-0.20%)
May 27, 2015 57.18 57.35 57.02 57.34 37,710 +0.29(+0.52%)
May 26, 2015 57.54 57.54 56.93 57.04 43,155 -0.67(-1.16%)
May 22, 2015 58.23 57.72 57.72 57.72 76,898 -0.44(-0.75%)
May 21, 2015 57.89 58.23 57.86 58.16 66,916 +0.21(+0.37%)
May 20, 2015 57.95 58.17 57.86 57.94 83,069 -0.04(-0.07%)
May 19, 2015 58.03 58.11 57.84 57.98 127,023 +0.06(+0.10%)
May 18, 2015 57.83 57.96 57.62 57.92 39,470 +0.18(+0.32%)
May 15, 2015 57.89 57.89 57.55 57.74 33,991 -0.05(-0.08%)
May 14, 2015 57.36 57.82 57.30 57.79 58,202 +0.76(+1.33%)
May 13, 2015 57.04 57.17 56.93 57.03 47,591 +0.13(+0.23%)
May 12, 2015 56.69 57.06 56.40 56.90 38,271 -0.07(-0.12%)
May 11, 2015 56.77 57.24 56.77 56.97 72,629 +0.13(+0.22%)
May 08, 2015 56.47 56.88 56.47 56.84 141,079 +0.79(+1.41%)
May 07, 2015 55.97 56.17 55.80 56.05 60,479 +0.01(+0.02%)
May 06, 2015 56.19 56.23 55.77 56.04 113,822 +0.03(+0.05%)
May 05, 2015 56.60 56.71 55.92 56.01 51,106 -0.69(-1.21%)
May 04, 2015 56.54 56.91 56.53 56.70 122,966 +0.14(+0.24%)
May 01, 2015 56.40 56.60 56.16 56.56 107,321 +0.49(+0.88%)
Apr 30, 2015 57.22 57.22 55.91 56.07 144,386 -1.00(-1.76%)
Apr 29, 2015 57.37 57.51 56.97 57.07 151,641 -0.36(-0.63%)
Apr 28, 2015 57.33 57.44 56.92 57.44 42,152 +0.10(+0.18%)
Apr 27, 2015 57.67 57.87 57.30 57.33 100,184 -0.15(-0.26%)
Apr 24, 2015 58.00 58.00 57.47 57.48 154,649 -0.42(-0.72%)
Apr 23, 2015 57.95 58.08 57.63 57.90 52,121 +0.00(+0.00%)
Apr 22, 2015 57.93 57.93 57.40 57.90 54,576 -0.02(-0.04%)
Apr 21, 2015 58.08 58.22 57.74 57.92 67,407 +0.06(+0.10%)
Apr 20, 2015 57.52 57.96 57.50 57.86 101,698 +0.71(+1.25%)
Apr 17, 2015 57.89 57.89 57.04 57.15 135,908 -0.97(-1.66%)
Apr 16, 2015 58.10 58.30 57.87 58.11 50,555 -0.08(-0.15%)
Apr 15, 2015 58.11 58.46 58.08 58.20 54,854 +0.09(+0.16%)
Apr 14, 2015 58.13 58.23 57.74 58.10 180,381 -0.07(-0.13%)
Apr 13, 2015 58.52 58.75 58.12 58.18 51,294 -0.37(-0.63%)
Apr 10, 2015 58.51 58.63 58.29 58.55 56,084 +0.12(+0.20%)
Apr 09, 2015 58.47 58.67 58.03 58.43 118,541 +0.02(+0.03%)
Apr 08, 2015 58.08 58.48 58.08 58.41 57,778 +0.39(+0.68%)
Apr 07, 2015 58.22 58.52 58.02 58.02 154,912 -0.15(-0.26%)
Apr 06, 2015 57.46 58.30 57.45 58.17 482,087 +0.53(+0.92%)
Apr 02, 2015 57.83 57.64 57.64 57.64 48,623 +0.11(+0.19%)
Apr 01, 2015 57.71 57.71 56.94 57.53 236,364 -0.26(-0.45%)
Mar 31, 2015 58.14 58.14 57.75 57.79 330,227 -0.49(-0.85%)
Mar 30, 2015 57.92 58.47 57.74 58.28 191,256 +0.73(+1.27%)
Mar 27, 2015 57.06 57.60 57.06 57.55 35,797 +0.54(+0.94%)
Mar 26, 2015 56.61 57.11 56.33 57.01 57,320 +0.14(+0.24%)
Mar 25, 2015 58.13 58.13 56.87 56.88 250,512 -1.24(-2.13%)
Mar 24, 2015 57.97 58.35 57.92 58.11 193,306 +0.02(+0.03%)
Mar 23, 2015 58.32 58.38 58.09 58.09 51,113 -0.21(-0.36%)
Mar 20, 2015 58.29 58.48 58.04 58.30 239,612 +0.39(+0.67%)
Mar 19, 2015 58.17 58.17 57.72 57.92 99,463 -0.26(-0.44%)
Mar 18, 2015 57.59 58.34 57.17 58.17 215,337 +0.57(+0.99%)
Mar 17, 2015 57.57 57.65 57.31 57.60 84,745 +0.00(+0.00%)
Mar 16, 2015 57.15 57.63 57.15 57.60 186,541 +0.68(+1.20%)
Mar 13, 2015 57.40 57.41 56.55 56.91 41,425 -0.49(-0.85%)
Mar 12, 2015 56.88 57.42 56.88 57.40 101,023 +0.71(+1.25%)
Mar 11, 2015 56.79 56.80 56.56 56.70 46,642 +0.18(+0.32%)
Mar 10, 2015 56.95 56.98 56.51 56.51 100,738 -0.91(-1.59%)
Mar 09, 2015 56.88 57.60 56.88 57.43 64,627 +0.52(+0.91%)
Mar 06, 2015 57.63 57.63 56.77 56.91 170,920 -0.66(-1.15%)
Mar 05, 2015 57.44 57.72 57.40 57.57 117,610 +0.09(+0.15%)
Mar 04, 2015 57.54 57.64 57.35 57.48 290,960 -0.24(-0.42%)
Mar 03, 2015 58.13 58.13 57.52 57.73 179,887 -0.49(-0.85%)
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.