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 31, 2017 74.13 74.46 73.65 74.41 365,568 +0.42(+0.57%)
May 30, 2017 74.11 74.35 73.80 73.98 760,777 -0.31(-0.42%)
May 26, 2017 74.29 74.50 74.22 74.30 415,005 +0.00(+0.00%)
May 25, 2017 73.89 74.35 73.85 74.30 638,283 +0.70(+0.95%)
May 24, 2017 73.35 73.91 73.34 73.59 672,906 +0.48(+0.65%)
May 23, 2017 73.20 73.23 72.66 73.12 563,646 +0.28(+0.38%)
May 22, 2017 73.60 73.69 72.73 72.84 1,395,873 +0.63(+0.87%)
May 19, 2017 71.48 72.43 71.43 72.21 780,903 +1.09(+1.54%)
May 18, 2017 71.07 71.45 70.34 71.12 513,049 -0.09(-0.13%)
May 17, 2017 71.92 72.07 71.17 71.21 408,197 -1.34(-1.85%)
May 16, 2017 72.61 72.80 72.26 72.55 518,727 +0.06(+0.08%)
May 15, 2017 72.19 72.66 72.09 72.49 223,066 +0.41(+0.56%)
May 12, 2017 72.30 72.34 71.99 72.08 217,113 -0.35(-0.49%)
May 11, 2017 72.28 72.54 71.79 72.44 324,994 -0.03(-0.05%)
May 10, 2017 72.73 72.85 71.96 72.47 210,294 -0.29(-0.40%)
May 09, 2017 72.76 72.92 72.61 72.76 397,516 +0.04(+0.05%)
May 08, 2017 72.87 72.91 72.48 72.72 433,971 -0.11(-0.15%)
May 05, 2017 72.37 72.83 72.25 72.83 235,036 +0.65(+0.90%)
May 04, 2017 72.20 72.40 71.71 72.18 348,020 +0.08(+0.10%)
May 03, 2017 72.26 72.32 71.83 72.10 335,254 -0.26(-0.36%)
May 02, 2017 72.22 72.43 72.12 72.36 327,456 +0.17(+0.23%)
May 01, 2017 72.55 72.78 71.96 72.20 375,016 -0.30(-0.42%)
Apr 28, 2017 72.97 73.08 72.36 72.50 295,134 -0.28(-0.38%)
Apr 27, 2017 72.98 73.17 72.49 72.78 334,584 +0.14(+0.19%)
Apr 26, 2017 72.65 72.96 72.41 72.64 337,893 +0.16(+0.21%)
Apr 25, 2017 72.49 72.64 72.30 72.48 408,557 +0.16(+0.22%)
Apr 24, 2017 72.17 72.38 72.02 72.32 589,366 +0.95(+1.33%)
Apr 21, 2017 71.02 71.57 71.02 71.37 367,203 +0.37(+0.52%)
Apr 20, 2017 70.63 71.13 70.34 71.00 461,150 +0.53(+0.76%)
Apr 19, 2017 70.68 70.93 70.41 70.47 583,703 +0.06(+0.08%)
Apr 18, 2017 70.38 70.58 69.87 70.42 355,491 -0.14(-0.19%)
Apr 17, 2017 70.06 70.56 69.96 70.55 354,915 +0.91(+1.30%)
Apr 13, 2017 69.92 70.19 69.64 69.65 323,344 -0.40(-0.57%)
Apr 12, 2017 71.05 71.15 69.97 70.05 458,806 -1.03(-1.45%)
Apr 11, 2017 70.56 71.09 70.32 71.08 373,296 +0.48(+0.67%)
Apr 10, 2017 70.80 71.01 70.37 70.60 498,721 +0.07(+0.10%)
Apr 07, 2017 70.77 70.83 70.02 70.53 885,046 +0.55(+0.79%)
Apr 06, 2017 69.48 70.15 69.45 69.98 458,308 +0.48(+0.69%)
Apr 05, 2017 70.38 70.82 69.46 69.50 434,334 -0.64(-0.91%)
Apr 04, 2017 69.87 70.24 69.86 70.14 203,495 +0.27(+0.39%)
Apr 03, 2017 70.22 70.31 69.60 69.86 400,133 -0.26(-0.37%)
Mar 31, 2017 70.47 70.47 70.12 70.12 332,156 -0.29(-0.42%)
Mar 30, 2017 70.03 70.44 70.03 70.42 404,610 +0.44(+0.63%)
Mar 29, 2017 70.02 70.04 69.72 69.98 547,137 -0.08(-0.12%)
Mar 28, 2017 69.26 70.24 69.03 70.06 308,714 +0.75(+1.09%)
Mar 27, 2017 68.66 69.43 68.37 69.31 674,021 -0.11(-0.16%)
Mar 24, 2017 70.16 70.20 69.17 69.42 873,415 -0.70(-1.00%)
Mar 23, 2017 70.03 70.41 69.95 70.11 267,695 +0.03(+0.05%)
Mar 22, 2017 70.00 70.24 69.74 70.08 517,240 -0.02(-0.03%)
Mar 21, 2017 71.88 71.94 70.05 70.11 626,751 -1.46(-2.04%)
Mar 20, 2017 72.06 72.06 71.51 71.56 467,110 -0.28(-0.38%)
Mar 17, 2017 71.22 72.05 71.15 71.84 535,977 +0.79(+1.11%)
Mar 16, 2017 71.69 71.69 70.94 71.05 542,652 -0.22(-0.30%)
Mar 15, 2017 70.85 71.40 70.82 71.27 571,954 +0.53(+0.75%)
Mar 14, 2017 70.91 71.00 70.44 70.74 437,795 -0.38(-0.54%)
Mar 13, 2017 70.82 71.13 70.69 71.12 368,359 +0.28(+0.40%)
Mar 10, 2017 71.30 71.30 70.44 70.84 392,023 -0.01(-0.02%)
Mar 09, 2017 71.05 71.34 70.59 70.85 603,427 -0.17(-0.25%)
Mar 08, 2017 71.29 71.41 70.92 71.02 285,049 -0.22(-0.30%)
Mar 07, 2017 71.28 71.50 71.02 71.24 507,948 -0.09(-0.13%)
Mar 06, 2017 71.40 71.53 71.12 71.33 482,982 -0.19(-0.27%)
Mar 03, 2017 71.69 72.15 71.42 71.52 435,474 -0.25(-0.35%)
Mar 02, 2017 72.62 72.75 71.74 71.78 785,246 -0.74(-1.02%)
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.