Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

148.51 +0.71 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	111.81	113.03	111.28	113.02	502,255	+1.46(+1.31%)
Jan 30, 2023	112.08	112.79	111.43	111.56	549,330	-0.51(-0.46%)
Jan 27, 2023	111.90	112.97	111.64	112.08	617,405	+0.07(+0.06%)
Jan 26, 2023	111.89	112.24	110.73	112.01	1,531,058	+0.95(+0.85%)
Jan 25, 2023	109.81	111.20	109.11	111.06	628,375	+0.46(+0.42%)
Jan 24, 2023	109.03	110.85	108.00	110.60	740,910	+1.66(+1.52%)
Jan 23, 2023	108.19	109.42	107.94	108.94	788,252	+1.16(+1.08%)
Jan 20, 2023	107.40	107.88	106.48	107.78	838,759	+0.91(+0.85%)
Jan 19, 2023	107.66	108.16	106.84	106.87	2,600,488	-1.41(-1.30%)
Jan 18, 2023	110.48	110.59	108.27	108.28	2,398,453	-1.90(-1.73%)
Jan 17, 2023	110.58	111.31	110.11	110.19	551,343	-0.55(-0.50%)
Jan 13, 2023	110.19	111.30	109.80	110.74	796,691	-1.35(-1.21%)
Jan 12, 2023	111.58	112.28	110.84	112.09	798,944	+0.88(+0.79%)
Jan 11, 2023	110.95	111.25	110.31	111.21	560,270	+0.66(+0.60%)
Jan 10, 2023	109.76	110.82	109.39	110.55	477,185	+0.63(+0.57%)
Jan 09, 2023	112.36	112.36	109.40	109.92	703,906	-2.14(-1.91%)
Jan 06, 2023	111.31	113.17	110.73	112.06	1,205,975	+1.71(+1.55%)
Jan 05, 2023	110.29	110.52	109.56	110.35	402,995	-0.15(-0.13%)
Jan 04, 2023	109.89	111.18	109.52	110.50	485,159	+0.63(+0.57%)

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.