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 (%)
Sep 28, 2018	102.44	103.32	102.39	103.05	324,075	+0.61(+0.59%)
Sep 27, 2018	102.20	102.80	101.79	102.44	251,371	+0.46(+0.45%)
Sep 26, 2018	102.78	102.78	101.82	101.98	352,589	-0.60(-0.58%)
Sep 25, 2018	101.82	102.83	101.45	102.57	381,200	+1.03(+1.02%)
Sep 24, 2018	102.63	102.63	101.33	101.54	323,475	-1.06(-1.03%)
Sep 21, 2018	102.10	102.90	102.03	102.60	332,516	+0.86(+0.84%)
Sep 20, 2018	103.23	103.23	101.17	101.75	632,397	-0.82(-0.80%)
Sep 19, 2018	103.49	103.96	102.36	102.57	656,927	-0.83(-0.80%)
Sep 18, 2018	102.63	103.68	102.28	103.40	602,386	+1.24(+1.21%)
Sep 17, 2018	102.05	102.41	101.82	102.17	771,626	-0.01(-0.01%)
Sep 14, 2018	100.90	102.23	100.73	102.17	786,674	+1.45(+1.44%)
Sep 13, 2018	100.26	101.27	100.25	100.72	461,448	+0.69(+0.69%)
Sep 12, 2018	99.69	100.21	99.31	100.04	214,815	+0.41(+0.41%)
Sep 11, 2018	99.31	99.99	98.83	99.62	236,063	+0.01(+0.01%)
Sep 10, 2018	99.83	100.07	99.50	99.61	265,396	+0.07(+0.07%)
Sep 07, 2018	99.78	99.93	98.92	99.54	347,247	-0.41(-0.41%)
Sep 06, 2018	99.18	100.18	99.18	99.95	391,224	+1.06(+1.08%)
Sep 05, 2018	98.36	98.98	98.17	98.89	362,465	+0.25(+0.25%)

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.