Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

144.43 -2.91 (-1.98%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 91.52 91.52 91.52 250,935 -0.04(-0.04%)
Dec 30, 2020 90.81 92.03 90.81 91.56 250,935 +0.85(+0.94%)
Dec 29, 2020 91.58 91.94 90.16 90.71 237,521 -0.44(-0.49%)
Dec 28, 2020 91.55 92.01 91.06 91.15 202,422 +0.14(+0.16%)
Dec 24, 2020 91.65 91.65 90.58 91.01 127,820 -0.60(-0.65%)
Dec 23, 2020 90.10 92.21 90.10 91.61 243,406 +1.57(+1.74%)
Dec 22, 2020 90.46 90.82 89.85 90.04 235,596 -0.29(-0.32%)
Dec 21, 2020 88.83 90.68 88.69 90.33 356,618 -0.69(-0.75%)
Dec 18, 2020 90.75 91.15 90.31 91.02 187,022 +0.35(+0.38%)
Dec 17, 2020 91.23 91.52 90.58 90.67 185,187 -0.44(-0.49%)
Dec 16, 2020 92.50 92.50 90.94 91.11 152,632 -1.11(-1.20%)
Dec 15, 2020 91.79 92.61 91.01 92.22 217,066 +0.81(+0.89%)
Dec 14, 2020 93.20 93.60 91.38 91.41 272,152 -1.37(-1.48%)
Dec 11, 2020 92.02 93.19 91.98 92.78 181,298 +0.09(+0.09%)
Dec 10, 2020 92.26 93.28 92.10 92.69 142,568 -0.27(-0.29%)
Dec 09, 2020 94.04 94.07 92.09 92.96 215,899 -0.50(-0.54%)
Dec 08, 2020 92.99 93.70 92.61 93.47 204,431 +0.43(+0.47%)
Dec 07, 2020 93.40 93.52 92.66 93.03 294,785 -0.11(-0.11%)
Dec 04, 2020 92.94 93.32 92.47 93.14 509,875 +1.02(+1.11%)
Dec 03, 2020 91.10 93.16 90.89 92.12 472,184 +1.51(+1.67%)
Dec 02, 2020 89.27 90.97 88.96 90.61 227,008 +0.85(+0.95%)
Dec 01, 2020 90.21 90.89 89.67 89.75 206,252 +0.66(+0.74%)
Nov 30, 2020 90.65 91.00 88.63 89.09 289,106 -2.18(-2.39%)
Nov 27, 2020 92.10 92.10 90.90 91.27 163,251 -0.50(-0.55%)
Nov 25, 2020 91.72 92.35 90.88 91.77 212,620 -0.57(-0.62%)
Nov 24, 2020 91.39 92.67 91.33 92.35 456,684 +2.23(+2.48%)
Nov 23, 2020 88.71 90.59 88.71 90.11 223,357 +2.31(+2.64%)
Nov 20, 2020 89.19 89.33 87.62 87.80 271,532 -1.63(-1.82%)
Nov 19, 2020 88.53 89.50 87.87 89.43 354,987 +0.44(+0.49%)
Nov 18, 2020 90.21 90.77 88.99 88.99 436,905 -0.27(-0.30%)
Nov 17, 2020 87.82 89.62 87.31 89.26 741,771 +0.65(+0.73%)
Nov 16, 2020 87.98 88.93 87.44 88.61 711,495 +2.44(+2.83%)
Nov 13, 2020 83.78 86.26 83.78 86.17 300,780 +2.73(+3.28%)
Nov 12, 2020 83.72 84.39 82.88 83.43 384,841 -1.06(-1.25%)
Nov 11, 2020 86.26 86.49 84.01 84.49 608,303 -1.54(-1.79%)
Nov 10, 2020 83.93 86.24 83.93 86.03 578,494 +2.78(+3.34%)
Nov 09, 2020 82.63 84.62 82.29 83.25 912,556 +5.41(+6.95%)
Nov 06, 2020 77.79 78.21 77.38 77.84 254,107 -0.06(-0.07%)
Nov 05, 2020 77.51 78.71 77.41 77.90 736,450 +0.89(+1.16%)
Nov 04, 2020 77.16 78.81 76.59 77.01 564,434 -0.03(-0.04%)
Nov 03, 2020 75.64 77.53 75.64 77.04 678,167 +2.38(+3.18%)
Nov 02, 2020 73.67 75.02 73.16 74.66 358,267 +1.86(+2.55%)
Oct 30, 2020 72.33 73.28 71.72 72.81 375,664 -0.12(-0.17%)
Oct 29, 2020 72.07 73.31 71.82 72.93 471,976 +0.88(+1.22%)
Oct 28, 2020 73.49 74.28 71.97 72.05 645,934 -2.86(-3.82%)
Oct 27, 2020 77.01 77.01 74.91 74.91 414,946 -2.43(-3.14%)
Oct 26, 2020 78.28 78.60 76.56 77.34 395,788 -2.12(-2.67%)
Oct 23, 2020 79.38 79.73 78.98 79.46 203,078 +0.40(+0.50%)
Oct 22, 2020 77.51 79.22 77.51 79.07 269,196 +1.55(+2.01%)
Oct 21, 2020 78.71 78.71 77.50 77.51 330,609 -1.23(-1.56%)
Oct 20, 2020 79.32 79.88 78.58 78.74 288,253 -0.50(-0.63%)
Oct 19, 2020 80.01 80.75 78.96 79.23 272,949 -0.58(-0.72%)
Oct 16, 2020 79.80 80.45 79.66 79.81 331,688 +0.59(+0.74%)
Oct 15, 2020 78.01 79.22 77.90 79.22 227,377 +0.37(+0.46%)
Oct 14, 2020 78.33 79.63 78.27 78.86 659,409 +0.43(+0.55%)
Oct 13, 2020 78.92 79.02 77.94 78.42 322,648 -1.04(-1.31%)
Oct 12, 2020 79.34 79.76 78.87 79.47 285,509 +0.28(+0.36%)
Oct 09, 2020 80.06 80.31 79.13 79.18 287,297 -0.57(-0.72%)
Oct 08, 2020 78.72 79.76 78.47 79.76 222,677 +1.33(+1.70%)
Oct 07, 2020 77.48 78.69 77.48 78.42 254,800 +1.68(+2.19%)
Oct 06, 2020 78.35 79.09 76.74 76.74 297,621 -1.44(-1.84%)
Oct 05, 2020 78.07 78.73 77.77 78.18 242,068 +0.63(+0.81%)
Oct 02, 2020 75.07 77.77 75.07 77.56 377,739 +0.81(+1.06%)
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.