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 (%)
Aug 30, 2024 146.94 147.59 145.70 147.49 154,029 +0.95(+0.65%)
Aug 29, 2024 145.72 147.82 145.45 146.54 437,301 +1.46(+1.00%)
Aug 28, 2024 144.75 146.21 144.40 145.08 258,510 +0.55(+0.38%)
Aug 27, 2024 143.95 144.71 142.94 144.53 210,776 +0.35(+0.24%)
Aug 26, 2024 144.88 145.15 143.81 144.18 492,950 -0.41(-0.28%)
Aug 23, 2024 144.06 145.23 143.74 144.59 150,194 +0.86(+0.60%)
Aug 22, 2024 143.90 144.32 143.23 143.73 177,197 +0.06(+0.04%)
Aug 21, 2024 143.56 143.83 142.93 143.67 218,504 +0.55(+0.38%)
Aug 20, 2024 143.91 144.01 142.53 143.12 229,543 -1.15(-0.80%)
Aug 19, 2024 143.98 144.27 143.48 144.27 235,962 +0.61(+0.42%)
Aug 16, 2024 142.93 144.02 142.93 143.66 212,398 +0.53(+0.37%)
Aug 15, 2024 142.27 143.19 141.78 143.13 349,928 +1.97(+1.39%)
Aug 14, 2024 140.76 141.50 140.61 141.16 218,070 +0.39(+0.28%)
Aug 13, 2024 140.45 140.91 139.12 140.78 257,105 +0.84(+0.60%)
Aug 12, 2024 140.66 140.66 139.35 139.94 311,554 -0.07(-0.05%)
Aug 09, 2024 139.49 140.14 138.83 140.01 446,920 +0.69(+0.49%)
Aug 08, 2024 136.61 139.68 136.61 139.32 284,181 +3.02(+2.21%)
Aug 07, 2024 137.00 139.07 136.08 136.30 301,992 +0.69(+0.51%)
Aug 06, 2024 135.87 137.60 135.46 135.61 279,534 +0.77(+0.57%)
Aug 05, 2024 132.34 135.63 132.34 134.84 672,298 -2.14(-1.56%)
Aug 02, 2024 139.60 139.60 135.68 136.98 718,974 -4.28(-3.03%)
Aug 01, 2024 143.57 144.00 140.22 141.26 471,314 -1.70(-1.19%)
Jul 31, 2024 143.07 144.41 141.70 142.96 434,195 +1.55(+1.09%)
Jul 30, 2024 140.94 142.43 140.88 141.41 299,587 +0.89(+0.63%)
Jul 29, 2024 141.25 141.25 139.88 140.53 301,533 -0.16(-0.11%)
Jul 26, 2024 140.41 142.05 139.85 140.69 468,410 +1.38(+0.99%)
Jul 25, 2024 136.99 141.34 136.99 139.31 1,917,437 +3.57(+2.63%)
Jul 24, 2024 138.60 138.99 135.47 135.73 899,084 -3.44(-2.47%)
Jul 23, 2024 136.18 139.92 136.04 139.17 1,086,186 +3.69(+2.73%)
Jul 22, 2024 134.19 135.49 133.97 135.47 170,356 +1.78(+1.33%)
Jul 19, 2024 134.72 134.94 133.27 133.70 179,610 -0.85(-0.63%)
Jul 18, 2024 135.42 136.48 134.26 134.54 194,218 -0.89(-0.66%)
Jul 17, 2024 136.63 137.50 135.34 135.43 316,051 -1.70(-1.24%)
Jul 16, 2024 134.11 137.32 134.06 137.13 539,277 +3.46(+2.58%)
Jul 15, 2024 133.94 134.28 133.34 133.68 455,928 +0.77(+0.58%)
Jul 12, 2024 134.20 134.22 132.86 132.91 252,182 -0.52(-0.39%)
Jul 11, 2024 133.64 134.09 133.13 133.43 246,046 +0.07(+0.05%)
Jul 10, 2024 132.75 133.46 132.65 133.36 246,445 +0.75(+0.56%)
Jul 09, 2024 133.02 133.59 132.54 132.61 269,087 -0.42(-0.31%)
Jul 08, 2024 132.75 133.87 132.41 133.03 240,058 +0.83(+0.63%)
Jul 05, 2024 133.01 133.01 131.36 132.20 193,408 -0.75(-0.56%)
Jul 03, 2024 132.66 133.28 132.38 132.95 106,562 +0.62(+0.47%)
Jul 02, 2024 131.06 132.39 130.74 132.33 453,582 +0.95(+0.72%)
Jul 01, 2024 132.53 133.50 130.73 131.38 296,997 -0.47(-0.36%)
Jun 28, 2024 132.61 133.41 131.17 131.85 239,935 -0.72(-0.54%)
Jun 27, 2024 132.35 132.58 132.00 132.57 285,727 +0.23(+0.17%)
Jun 26, 2024 131.54 132.57 131.18 132.34 261,962 +0.25(+0.19%)
Jun 25, 2024 131.90 132.89 131.30 132.09 367,760 -0.98(-0.73%)
Jun 24, 2024 134.35 135.55 132.73 133.07 520,533 -1.11(-0.83%)
Jun 21, 2024 134.05 134.18 132.97 134.18 200,036 +0.30(+0.22%)
Jun 20, 2024 133.60 134.28 133.20 133.88 322,089 +0.34(+0.25%)
Jun 18, 2024 133.17 133.59 132.74 133.54 183,237 +0.32(+0.24%)
Jun 17, 2024 131.72 133.30 131.51 133.22 215,891 +1.13(+0.85%)
Jun 14, 2024 132.63 132.79 131.00 132.09 332,514 -1.40(-1.05%)
Jun 13, 2024 134.43 134.53 133.01 133.49 215,685 -1.16(-0.86%)
Jun 12, 2024 135.29 135.29 134.37 134.65 245,430 +0.16(+0.12%)
Jun 11, 2024 135.01 135.01 133.90 134.49 257,319 -1.18(-0.87%)
Jun 10, 2024 135.96 136.10 135.41 135.66 213,206 -0.30(-0.22%)
Jun 07, 2024 136.18 136.85 135.93 135.96 174,064 -0.37(-0.27%)
Jun 06, 2024 136.94 136.94 136.02 136.33 216,455 -0.55(-0.40%)
Jun 05, 2024 136.24 136.98 135.43 136.88 193,663 +0.62(+0.45%)
Jun 04, 2024 135.90 136.40 135.13 136.26 217,269 +0.20(+0.15%)
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.