Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

148.51 +0.71 (+0.48%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	28.10	28.12	27.89	27.89	27,549	-0.21(-0.75%)
Dec 29, 2011	27.90	28.10	27.88	28.10	94,555	+0.36(+1.30%)
Dec 28, 2011	28.10	28.10	27.71	27.74	30,039	-0.44(-1.57%)
Dec 27, 2011	28.12	28.22	27.97	28.18	43,747	+0.06(+0.21%)
Dec 23, 2011	28.10	28.14	28.00	28.12	7,046	+0.31(+1.11%)
Dec 21, 2011	27.68	27.82	27.46	27.82	31,144	+0.15(+0.56%)
Dec 20, 2011	27.11	27.71	27.11	27.66	20,566	+0.89(+3.31%)
Dec 19, 2011	27.16	27.28	26.75	26.77	22,680	-0.20(-0.73%)
Dec 16, 2011	27.12	27.27	26.89	26.97	51,180	+0.06(+0.24%)
Dec 15, 2011	27.05	27.05	26.86	26.91	28,192	+0.20(+0.75%)
Dec 14, 2011	26.76	26.92	26.66	26.70	27,530	-0.25(-0.95%)
Dec 13, 2011	27.43	27.43	26.92	26.96	65,164	-0.22(-0.80%)
Dec 12, 2011	27.31	27.31	26.96	27.18	21,997	-0.43(-1.57%)
Dec 09, 2011	27.12	27.62	27.12	27.61	80,634	+0.62(+2.31%)
Dec 08, 2011	27.42	27.42	26.96	26.99	6,125	-0.65(-2.34%)
Dec 07, 2011	27.58	27.74	27.30	27.63	36,475	-0.15(-0.52%)
Dec 06, 2011	27.66	27.78	27.66	27.78	1,617	+0.06(+0.21%)
Dec 05, 2011	27.87	27.94	27.61	27.72	13,236	+0.15(+0.54%)
Dec 02, 2011	28.01	28.03	27.56	27.57	13,010	-0.16(-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.