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, 2020 79.35 79.72 78.05 79.13 357,457 -0.94(-1.18%)
May 28, 2020 82.18 82.29 80.04 80.07 848,335 -0.33(-0.41%)
May 27, 2020 79.29 80.43 77.68 80.40 813,317 +3.82(+4.99%)
May 26, 2020 76.01 77.35 76.01 76.58 488,170 +3.00(+4.08%)
May 22, 2020 73.75 74.12 72.83 73.58 302,768 -0.16(-0.22%)
May 21, 2020 72.28 74.14 72.28 73.74 338,792 +1.57(+2.18%)
May 20, 2020 72.62 73.22 72.09 72.17 303,410 +0.45(+0.62%)
May 19, 2020 72.93 73.60 71.68 71.72 322,745 -1.08(-1.48%)
May 18, 2020 69.88 73.28 69.88 72.80 459,673 +5.14(+7.59%)
May 15, 2020 66.98 68.03 66.75 67.66 391,768 -0.20(-0.30%)
May 14, 2020 67.00 67.88 65.42 67.86 548,499 -0.28(-0.41%)
May 13, 2020 69.63 69.73 67.48 68.14 633,083 -2.10(-2.99%)
May 12, 2020 72.06 72.52 70.24 70.24 363,561 -1.69(-2.34%)
May 11, 2020 72.26 72.50 71.45 71.93 919,764 -1.05(-1.44%)
May 08, 2020 71.18 73.22 71.18 72.98 360,577 +2.75(+3.91%)
May 07, 2020 70.17 71.30 69.88 70.23 626,381 +0.78(+1.12%)
May 06, 2020 71.15 71.15 69.30 69.46 704,682 -1.45(-2.05%)
May 05, 2020 71.56 72.47 70.80 70.91 582,851 +0.00(+0.01%)
May 04, 2020 70.73 71.10 69.64 70.90 783,941 -1.43(-1.97%)
May 01, 2020 73.66 73.99 71.69 72.33 476,194 -2.57(-3.43%)
Apr 30, 2020 76.54 76.54 74.00 74.90 778,994 -1.68(-2.19%)
Apr 29, 2020 75.52 77.67 75.07 76.58 449,798 +2.55(+3.45%)
Apr 28, 2020 73.85 75.04 73.00 74.03 474,256 +1.39(+1.91%)
Apr 27, 2020 71.93 73.07 71.36 72.64 458,488 +1.15(+1.61%)
Apr 24, 2020 72.18 72.18 70.60 71.49 539,202 -0.42(-0.59%)
Apr 23, 2020 71.97 73.46 71.82 71.91 338,455 +0.24(+0.34%)
Apr 22, 2020 72.22 72.62 71.54 71.67 352,510 +0.76(+1.06%)
Apr 21, 2020 71.87 72.77 70.52 70.91 341,652 -2.51(-3.42%)
Apr 20, 2020 74.43 75.26 73.40 73.42 641,049 -2.35(-3.10%)
Apr 17, 2020 74.50 75.96 73.83 75.77 686,843 +4.76(+6.71%)
Apr 16, 2020 71.89 72.01 70.35 71.01 515,138 -1.10(-1.53%)
Apr 15, 2020 72.81 72.81 70.29 72.12 534,843 -1.53(-2.08%)
Apr 14, 2020 73.86 74.90 72.82 73.65 470,856 +1.21(+1.67%)
Apr 13, 2020 74.48 74.49 71.75 72.44 415,462 -2.34(-3.13%)
Apr 09, 2020 74.54 76.23 74.13 74.77 551,886 +2.18(+3.01%)
Apr 08, 2020 70.99 73.39 70.58 72.59 428,059 +2.90(+4.16%)
Apr 07, 2020 74.16 74.87 69.61 69.69 665,578 -0.93(-1.32%)
Apr 06, 2020 67.84 71.24 67.84 70.62 1,036,962 +5.27(+8.06%)
Apr 03, 2020 64.92 66.19 64.74 65.35 549,183 +0.03(+0.04%)
Apr 02, 2020 65.45 67.34 64.44 65.33 893,915 -0.30(-0.46%)
Apr 01, 2020 65.00 66.95 64.86 65.63 907,516 -3.55(-5.13%)
Mar 31, 2020 70.78 71.44 68.90 69.18 772,192 -1.79(-2.52%)
Mar 30, 2020 71.40 71.65 68.95 70.97 532,127 -0.70(-0.98%)
Mar 27, 2020 74.42 74.42 71.36 71.67 1,082,771 -4.82(-6.31%)
Mar 26, 2020 72.11 76.91 71.38 76.49 1,064,130 +6.97(+10.02%)
Mar 25, 2020 66.47 72.13 64.66 69.52 1,485,257 +6.25(+9.88%)
Mar 24, 2020 59.39 63.41 59.39 63.27 1,000,555 +6.93(+12.30%)
Mar 23, 2020 57.91 58.01 53.92 56.34 1,567,268 -1.55(-2.68%)
Mar 20, 2020 60.48 62.61 57.69 57.90 1,965,746 -2.30(-3.82%)
Mar 19, 2020 57.92 60.91 55.36 60.20 1,437,970 +1.03(+1.73%)
Mar 18, 2020 59.93 61.37 55.05 59.17 1,477,680 -6.54(-9.95%)
Mar 17, 2020 64.78 66.14 60.21 65.71 1,670,700 +1.38(+2.14%)
Mar 16, 2020 69.21 73.25 63.71 64.33 1,382,118 -11.12(-14.74%)
Mar 13, 2020 75.03 76.26 71.04 75.46 1,213,027 +4.42(+6.22%)
Mar 12, 2020 77.52 77.52 66.76 71.04 3,018,797 -8.88(-11.11%)
Mar 11, 2020 84.87 86.01 79.24 79.92 980,140 -7.97(-9.07%)
Mar 10, 2020 87.31 87.91 83.46 87.89 1,257,266 +3.34(+3.95%)
Mar 09, 2020 85.34 87.82 83.07 84.55 1,578,176 -8.97(-9.59%)
Mar 06, 2020 91.45 94.04 90.94 93.51 1,119,588 -1.26(-1.33%)
Mar 05, 2020 98.29 99.01 94.17 94.78 1,064,531 -6.48(-6.40%)
Mar 04, 2020 99.21 101.44 97.98 101.25 769,350 +3.54(+3.62%)
Mar 03, 2020 99.91 102.11 97.17 97.71 919,873 -1.62(-1.63%)
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.