Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

149.62 +1.73 (+1.17%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	29.80	29.99	29.74	29.89	14,533	-0.10(-0.32%)
Sep 27, 2012	29.86	29.98	29.80	29.98	4,621	+0.25(+0.83%)
Sep 26, 2012	29.71	29.85	29.71	29.74	15,313	-0.06(-0.22%)
Sep 25, 2012	29.95	29.99	29.75	29.80	27,434	-0.25(-0.83%)
Sep 24, 2012	30.14	30.14	29.95	30.05	8,708	-0.21(-0.68%)
Sep 21, 2012	30.33	30.39	30.24	30.26	6,042	+0.13(+0.42%)
Sep 20, 2012	30.20	30.20	29.97	30.13	2,851	-0.16(-0.54%)
Sep 19, 2012	30.34	30.34	30.16	30.29	29,105	+0.00(+0.00%)
Sep 18, 2012	30.29	30.29	30.19	30.29	8,076	-0.02(-0.06%)
Sep 17, 2012	30.43	30.43	29.71	30.31	6,464	-0.14(-0.47%)
Sep 14, 2012	30.12	30.70	30.12	30.45	14,080	+0.15(+0.48%)
Sep 13, 2012	29.96	30.34	29.83	30.31	5,334	+0.30(+1.01%)
Sep 12, 2012	29.94	30.10	29.94	30.00	32,127	+0.10(+0.34%)
Sep 11, 2012	29.87	29.95	29.87	29.90	12,669	+0.06(+0.21%)
Sep 10, 2012	29.96	30.01	29.84	29.84	6,644	-0.30(-0.99%)
Sep 07, 2012	30.06	30.17	30.06	30.14	19,274	+0.15(+0.50%)
Sep 06, 2012	29.64	30.00	29.64	29.99	10,616	+0.59(+1.99%)
Sep 05, 2012	29.35	29.45	29.25	29.40	20,862	+0.06(+0.20%)

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.