Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

148.81 -0.81 (-0.54%)

Streaming Delayed Price Updated: 1:57 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	54.01	54.01	53.38	53.38	212,542	-0.82(-1.51%)
Jan 29, 2015	53.68	54.23	53.19	54.20	395,995	+0.56(+1.04%)
Jan 28, 2015	54.07	54.68	53.57	53.65	267,256	-0.12(-0.22%)
Jan 27, 2015	53.72	54.08	53.37	53.76	94,350	-0.61(-1.12%)
Jan 26, 2015	54.53	54.53	53.98	54.37	32,041	-0.14(-0.26%)
Jan 23, 2015	54.29	54.70	54.17	54.51	60,924	+0.11(+0.21%)
Jan 22, 2015	53.55	54.50	53.42	54.40	54,222	+1.05(+1.98%)
Jan 21, 2015	53.20	53.57	53.04	53.34	173,876	+0.14(+0.26%)
Jan 20, 2015	53.19	53.42	52.63	53.20	49,675	+0.27(+0.51%)
Jan 16, 2015	52.33	52.93	52.12	52.93	70,930	+0.17(+0.32%)
Jan 15, 2015	53.19	53.40	52.64	52.76	103,833	-0.22(-0.42%)
Jan 14, 2015	52.56	53.12	52.56	52.99	50,026	-0.16(-0.30%)
Jan 13, 2015	53.52	54.02	52.71	53.15	133,277	+0.13(+0.24%)
Jan 12, 2015	53.44	53.50	52.82	53.02	36,261	-0.41(-0.77%)
Jan 09, 2015	53.82	53.85	53.40	53.43	70,855	-0.35(-0.66%)
Jan 08, 2015	53.42	53.82	53.39	53.79	62,128	+1.04(+1.96%)
Jan 07, 2015	52.65	52.90	52.47	52.75	25,288	+0.46(+0.88%)
Jan 06, 2015	52.69	52.89	51.85	52.29	165,077	-0.34(-0.64%)
Jan 05, 2015	53.35	53.41	52.38	52.62	261,240	-0.79(-1.49%)

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.