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 (%)
May 29, 2020	79.47	79.84	78.17	79.25	356,925	-0.94(-1.18%)
May 28, 2020	82.30	82.41	80.16	80.19	847,072	-0.33(-0.41%)
May 27, 2020	79.41	80.55	77.80	80.52	812,106	+3.82(+4.99%)
May 26, 2020	76.12	77.47	76.12	76.70	487,443	+3.01(+4.08%)
May 22, 2020	73.86	74.23	72.94	73.69	302,317	-0.16(-0.22%)
May 21, 2020	72.39	74.25	72.39	73.85	338,288	+1.57(+2.18%)
May 20, 2020	72.73	73.33	72.20	72.28	302,958	+0.45(+0.62%)
May 19, 2020	73.04	73.71	71.78	71.83	322,264	-1.08(-1.48%)
May 18, 2020	69.98	73.39	69.98	72.91	458,988	+5.14(+7.59%)
May 15, 2020	67.08	68.13	66.85	67.76	391,185	-0.20(-0.30%)
May 14, 2020	67.10	67.98	65.52	67.97	547,682	-0.28(-0.41%)
May 13, 2020	69.73	69.83	67.58	68.24	632,140	-2.10(-2.99%)
May 12, 2020	72.16	72.63	70.35	70.35	363,019	-1.69(-2.34%)
May 11, 2020	72.37	72.61	71.55	72.03	918,394	-1.05(-1.44%)
May 08, 2020	71.29	73.33	71.29	73.09	360,040	+2.75(+3.91%)
May 07, 2020	70.27	71.40	69.98	70.34	625,448	+0.78(+1.12%)
May 06, 2020	71.26	71.26	69.40	69.56	703,633	-1.45(-2.05%)
May 05, 2020	71.67	72.57	70.91	71.01	581,983	+0.00(+0.01%)
May 04, 2020	70.84	71.20	69.74	71.01	782,773	-1.43(-1.97%)

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.