Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

134.33 -0.33 (-0.25%)

Streaming Delayed Price Updated: 2:40 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	76.75	76.87	76.11	76.26	280,585	-0.29(-0.38%)
Apr 27, 2017	76.76	76.97	76.25	76.55	318,090	+0.15(+0.19%)
Apr 26, 2017	76.41	76.75	76.16	76.40	321,235	+0.16(+0.21%)
Apr 25, 2017	76.24	76.41	76.05	76.24	388,416	+0.17(+0.22%)
Apr 24, 2017	75.92	76.13	75.76	76.07	560,312	+1.00(+1.33%)
Apr 21, 2017	74.70	75.28	74.70	75.07	349,101	+0.39(+0.52%)
Apr 20, 2017	74.29	74.82	73.99	74.69	438,416	+0.56(+0.76%)
Apr 19, 2017	74.34	74.61	74.06	74.13	554,928	+0.06(+0.08%)
Apr 18, 2017	74.03	74.24	73.50	74.07	337,967	-0.14(-0.19%)
Apr 17, 2017	73.69	74.22	73.58	74.21	337,418	+0.95(+1.30%)
Apr 13, 2017	73.54	73.83	73.25	73.26	307,404	-0.42(-0.57%)
Apr 12, 2017	74.73	74.84	73.60	73.68	436,188	-1.08(-1.45%)
Apr 11, 2017	74.22	74.78	73.97	74.76	354,893	+0.50(+0.67%)
Apr 10, 2017	74.47	74.69	74.02	74.26	474,135	+0.07(+0.10%)
Apr 07, 2017	74.44	74.51	73.65	74.19	841,415	+0.58(+0.79%)
Apr 06, 2017	73.08	73.79	73.05	73.61	435,715	+0.50(+0.69%)
Apr 05, 2017	74.03	74.49	73.06	73.10	412,922	-0.67(-0.91%)
Apr 04, 2017	73.50	73.88	73.48	73.77	193,463	+0.29(+0.39%)

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.