Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

147.89 +0.61 (+0.41%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	113.95	114.06	113.02	113.07	547,723	-0.78(-0.68%)
Feb 27, 2023	114.50	114.99	113.66	113.85	436,643	-0.01(-0.01%)
Feb 24, 2023	113.66	113.92	113.10	113.86	561,264	-0.63(-0.55%)
Feb 23, 2023	114.62	115.35	113.45	114.49	668,313	+0.15(+0.13%)
Feb 22, 2023	114.09	114.97	113.92	114.34	698,035	+0.32(+0.28%)
Feb 21, 2023	115.50	115.52	113.78	114.02	565,083	-1.12(-0.98%)
Feb 17, 2023	114.44	115.19	113.87	115.15	546,779	+0.48(+0.42%)
Feb 16, 2023	115.06	115.84	114.38	114.66	1,312,786	-1.23(-1.06%)
Feb 15, 2023	115.17	115.97	114.78	115.90	1,266,759	+0.38(+0.32%)
Feb 14, 2023	114.59	115.87	114.06	115.52	751,856	+0.85(+0.74%)
Feb 13, 2023	114.85	115.01	113.85	114.67	691,397	+0.75(+0.66%)
Feb 10, 2023	112.37	114.05	112.37	113.92	607,381	+1.42(+1.26%)
Feb 09, 2023	113.63	114.03	112.24	112.50	383,416	-0.65(-0.58%)
Feb 08, 2023	113.10	113.63	112.74	113.16	277,828	-0.48(-0.43%)
Feb 07, 2023	112.89	113.80	111.35	113.64	391,207	+1.00(+0.88%)
Feb 06, 2023	111.84	112.88	111.63	112.64	631,507	+0.76(+0.68%)
Feb 03, 2023	112.07	113.10	111.64	111.88	649,217	-0.61(-0.54%)
Feb 02, 2023	113.41	113.45	112.08	112.50	785,944	-0.63(-0.56%)

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.