Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Aerospace & Defense Ishares ETF (NY: ITA )

144.43 -2.91 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 202.08 203.39 201.72 201.94 72,600 -2.45(-1.20%)
May 30, 2019 204.51 205.79 203.67 204.39 171,150 +0.16(+0.08%)
May 29, 2019 204.44 204.68 202.86 204.23 236,984 -0.48(-0.23%)
May 28, 2019 205.57 206.98 204.70 204.71 66,437 -0.79(-0.38%)
May 24, 2019 205.56 206.68 204.84 205.50 79,900 +0.98(+0.48%)
May 23, 2019 205.75 205.75 202.97 204.52 133,960 -3.39(-1.63%)
May 22, 2019 208.26 208.69 207.65 207.91 68,298 -1.14(-0.55%)
May 21, 2019 208.07 209.14 206.65 209.05 126,026 +3.27(+1.59%)
May 20, 2019 204.45 206.41 204.23 205.78 76,060 +0.08(+0.04%)
May 17, 2019 205.58 207.96 205.40 205.70 125,400 -1.59(-0.77%)
May 16, 2019 204.90 207.63 204.90 207.29 136,416 +3.08(+1.51%)
May 15, 2019 202.39 205.14 200.89 204.21 131,687 +0.22(+0.11%)
May 14, 2019 202.53 205.32 202.16 203.99 123,183 +2.06(+1.02%)
May 13, 2019 202.15 204.00 200.49 201.93 251,773 -6.04(-2.90%)
May 10, 2019 206.18 208.15 203.96 207.97 97,100 +0.70(+0.34%)
May 09, 2019 204.99 207.35 203.80 207.27 188,951 +0.10(+0.05%)
May 08, 2019 205.08 208.16 205.02 207.17 174,192 +1.76(+0.86%)
May 07, 2019 208.72 208.72 204.38 205.41 202,909 -5.08(-2.41%)
May 06, 2019 207.30 210.82 206.89 210.49 170,629 -0.71(-0.34%)
May 03, 2019 209.28 211.30 209.28 211.20 642,400 +2.16(+1.03%)
May 02, 2019 209.73 209.73 207.52 209.04 154,782 -1.06(-0.50%)
May 01, 2019 210.50 213.00 210.04 210.10 112,387 +0.48(+0.23%)
Apr 30, 2019 209.22 210.09 208.24 209.62 101,849 +0.38(+0.18%)
Apr 29, 2019 208.65 210.56 208.43 209.24 79,432 +0.31(+0.15%)
Apr 26, 2019 208.47 209.00 207.97 208.93 69,700 +0.86(+0.41%)
Apr 25, 2019 207.74 208.66 205.25 208.07 96,373 -0.14(-0.07%)
Apr 24, 2019 210.00 210.36 208.21 208.21 101,171 -0.82(-0.39%)
Apr 23, 2019 207.41 209.85 207.12 209.03 182,818 +3.99(+1.95%)
Apr 22, 2019 204.80 205.72 203.96 205.04 73,833 -0.62(-0.30%)
Apr 18, 2019 203.90 205.94 203.51 205.66 73,400 +1.71(+0.84%)
Apr 17, 2019 205.51 206.25 203.63 203.95 132,071 -0.97(-0.47%)
Apr 16, 2019 204.02 205.49 203.85 204.92 103,506 +1.53(+0.75%)
Apr 15, 2019 205.00 205.09 203.29 203.39 134,258 -1.65(-0.80%)
Apr 12, 2019 202.37 205.15 202.37 205.04 136,200 +3.18(+1.58%)
Apr 11, 2019 199.38 202.05 199.26 201.86 146,013 +2.61(+1.31%)
Apr 10, 2019 199.87 199.87 198.20 199.25 180,572 -0.62(-0.31%)
Apr 09, 2019 201.08 201.08 199.42 199.87 193,432 -2.51(-1.24%)
Apr 08, 2019 200.97 202.49 200.40 202.38 171,485 -1.95(-0.95%)
Apr 05, 2019 204.34 204.51 203.49 204.33 243,600 +1.15(+0.57%)
Apr 04, 2019 200.46 204.10 200.46 203.18 182,080 +2.82(+1.41%)
Apr 03, 2019 201.44 203.58 199.76 200.36 315,957 -2.43(-1.20%)
Apr 02, 2019 203.91 204.47 202.58 202.79 249,061 -1.29(-0.63%)
Apr 01, 2019 201.40 204.37 200.82 204.08 214,532 +4.50(+2.25%)
Mar 29, 2019 198.40 199.76 198.00 199.58 186,700 +2.19(+1.11%)
Mar 28, 2019 196.44 197.63 195.85 197.39 108,589 +1.37(+0.70%)
Mar 27, 2019 195.95 197.39 194.30 196.02 142,347 +0.07(+0.04%)
Mar 26, 2019 196.90 197.96 194.62 195.95 159,060 +0.27(+0.14%)
Mar 25, 2019 194.27 195.91 194.20 195.68 197,877 +1.40(+0.72%)
Mar 22, 2019 197.71 198.06 193.98 194.28 383,800 -4.79(-2.41%)
Mar 21, 2019 196.93 199.41 196.25 199.07 130,223 +1.51(+0.76%)
Mar 20, 2019 197.76 199.25 196.75 197.56 190,552 -1.33(-0.67%)
Mar 19, 2019 199.42 201.45 198.16 198.89 451,313 -0.39(-0.20%)
Mar 18, 2019 196.95 199.43 196.77 199.28 176,785 +1.36(+0.69%)
Mar 15, 2019 198.64 199.08 196.63 197.92 410,300 -0.32(-0.16%)
Mar 14, 2019 199.66 200.38 198.22 198.24 175,485 -1.40(-0.70%)
Mar 13, 2019 198.92 200.69 198.12 199.64 467,612 +1.31(+0.66%)
Mar 12, 2019 199.00 199.69 197.51 198.33 302,512 -2.04(-1.02%)
Mar 11, 2019 196.23 200.45 195.17 200.37 551,376 -0.61(-0.30%)
Mar 08, 2019 199.76 201.04 199.22 200.98 209,500 -0.51(-0.25%)
Mar 07, 2019 202.54 202.55 199.47 201.49 236,888 -1.49(-0.73%)
Mar 06, 2019 204.82 206.34 202.91 202.98 234,621 -1.92(-0.94%)
Mar 05, 2019 205.62 206.28 204.82 204.90 363,645 -1.08(-0.52%)
Mar 04, 2019 210.48 210.69 204.90 205.98 519,543 -3.34(-1.60%)
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.