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 (%)
Feb 29, 2016	52.89	53.03	52.60	52.61	60,250	-0.11(-0.20%)
Feb 26, 2016	52.78	53.01	52.61	52.71	81,095	+0.23(+0.45%)
Feb 25, 2016	51.71	52.49	51.71	52.48	101,221	+0.85(+1.65%)
Feb 24, 2016	51.27	51.75	50.87	51.63	58,007	-0.03(-0.05%)
Feb 23, 2016	51.54	51.80	51.50	51.65	63,638	+0.01(+0.03%)
Feb 22, 2016	51.17	52.06	51.17	51.64	192,560	+0.84(+1.65%)
Feb 19, 2016	50.73	51.02	50.47	50.80	55,610	-0.14(-0.28%)
Feb 18, 2016	50.80	51.12	50.68	50.94	94,315	+0.25(+0.50%)
Feb 17, 2016	50.20	50.81	50.14	50.69	248,079	+0.83(+1.67%)
Feb 16, 2016	49.38	49.88	48.98	49.86	141,058	+1.03(+2.10%)
Feb 12, 2016	48.65	48.83	48.83	48.83	252,670	+0.41(+0.85%)
Feb 11, 2016	49.04	49.15	47.41	48.42	349,907	-1.42(-2.85%)
Feb 10, 2016	49.96	50.46	49.80	49.84	169,058	+0.11(+0.22%)
Feb 09, 2016	49.53	50.14	49.31	49.73	518,266	-0.30(-0.59%)
Feb 08, 2016	49.93	50.13	49.45	50.03	180,263	-0.38(-0.74%)
Feb 05, 2016	50.94	50.94	50.30	50.40	61,459	-0.73(-1.42%)
Feb 04, 2016	50.74	51.76	50.65	51.13	403,539	+0.33(+0.65%)
Feb 03, 2016	50.14	50.88	49.58	50.80	228,917	+0.82(+1.63%)
Feb 02, 2016	50.60	50.64	49.88	49.98	215,273	-1.15(-2.25%)

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.