Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Aerospace & Defense Ishares ETF (NY: ITA )

144.43 -2.91 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 147.19 148.57 143.27 143.85 371,344 -3.72(-2.52%)
Mar 30, 2020 148.47 149.00 143.38 147.57 255,898 -1.46(-0.98%)
Mar 27, 2020 154.76 154.76 148.39 149.03 520,700 -10.03(-6.31%)
Mar 26, 2020 149.95 159.94 148.43 159.06 511,736 +14.49(+10.02%)
Mar 25, 2020 138.22 150.00 134.45 144.57 714,254 +12.61(+9.56%)
Mar 24, 2020 123.86 132.25 123.86 131.96 479,728 +14.45(+12.30%)
Mar 23, 2020 120.79 121.00 112.47 117.51 751,445 -3.24(-2.68%)
Mar 20, 2020 126.14 130.58 120.33 120.75 942,500 -4.80(-3.82%)
Mar 19, 2020 120.80 127.04 115.45 125.55 689,452 +2.14(+1.73%)
Mar 18, 2020 125.00 128.00 114.82 123.41 708,491 -13.64(-9.95%)
Mar 17, 2020 135.12 137.95 125.58 137.05 801,037 +2.87(+2.14%)
Mar 16, 2020 144.35 152.77 132.87 134.18 662,673 -23.19(-14.74%)
Mar 13, 2020 156.48 159.06 148.17 157.38 581,600 +9.22(+6.22%)
Mar 12, 2020 161.68 161.68 139.24 148.16 1,447,398 -18.52(-11.11%)
Mar 11, 2020 177.02 179.39 165.26 166.68 469,940 -16.63(-9.07%)
Mar 10, 2020 182.09 183.36 174.07 183.31 602,811 +6.97(+3.95%)
Mar 09, 2020 178.00 183.17 173.25 176.34 756,675 -18.70(-9.59%)
Mar 06, 2020 190.74 196.13 189.68 195.04 536,800 -2.63(-1.33%)
Mar 05, 2020 205.01 206.50 196.40 197.67 510,402 -13.51(-6.40%)
Mar 04, 2020 206.91 211.57 204.36 211.18 368,874 +7.38(+3.62%)
Mar 03, 2020 208.38 212.97 202.67 203.80 441,044 -3.37(-1.63%)
Mar 02, 2020 202.88 207.54 198.24 207.17 1,171,345 +6.28(+3.13%)
Feb 28, 2020 198.14 201.53 195.44 200.89 958,100 -4.74(-2.30%)
Feb 27, 2020 210.00 212.74 204.47 205.62 805,195 -8.35(-3.90%)
Feb 26, 2020 215.77 220.50 213.76 213.98 359,903 -1.52(-0.71%)
Feb 25, 2020 226.76 227.28 214.71 215.50 937,496 -11.26(-4.97%)
Feb 24, 2020 226.08 228.60 225.77 226.76 321,744 -7.09(-3.03%)
Feb 21, 2020 233.26 234.23 231.89 233.85 159,400 -0.62(-0.26%)
Feb 20, 2020 235.27 236.37 232.14 234.47 112,090 -1.51(-0.64%)
Feb 19, 2020 236.99 237.28 235.73 235.98 99,111 -0.35(-0.15%)
Feb 18, 2020 237.00 237.43 235.65 236.33 110,405 -1.76(-0.74%)
Feb 14, 2020 238.93 238.93 237.31 238.09 102,400 -0.45(-0.19%)
Feb 13, 2020 238.69 240.11 237.96 238.54 104,248 -1.26(-0.53%)
Feb 12, 2020 239.46 239.99 238.18 239.80 130,673 +0.94(+0.39%)
Feb 11, 2020 239.71 240.62 238.38 238.86 172,705 +0.01(+0.00%)
Feb 10, 2020 236.63 239.18 236.63 238.85 196,239 +1.50(+0.63%)
Feb 07, 2020 236.50 238.28 236.43 237.35 79,600 -0.28(-0.12%)
Feb 06, 2020 235.60 238.17 234.26 237.63 294,266 +2.74(+1.17%)
Feb 05, 2020 233.38 234.94 231.78 234.89 246,233 +3.78(+1.64%)
Feb 04, 2020 229.09 231.42 229.09 231.11 161,808 +3.80(+1.67%)
Feb 03, 2020 227.93 229.99 226.88 227.31 143,135 -0.39(-0.17%)
Jan 31, 2020 230.47 231.57 226.83 227.70 173,700 -4.55(-1.96%)
Jan 30, 2020 229.47 232.37 229.26 232.25 252,843 +0.14(+0.06%)
Jan 29, 2020 233.74 233.83 231.57 232.11 108,891 +0.11(+0.05%)
Jan 28, 2020 230.07 232.98 229.04 232.00 230,693 +1.95(+0.85%)
Jan 27, 2020 227.71 231.30 227.57 230.05 146,449 -1.73(-0.75%)
Jan 24, 2020 232.21 232.61 229.17 231.78 194,800 +0.54(+0.23%)
Jan 23, 2020 228.44 231.66 228.08 231.24 186,739 +2.34(+1.02%)
Jan 22, 2020 230.17 230.84 228.08 228.90 307,240 -1.49(-0.65%)
Jan 21, 2020 231.02 232.58 227.51 230.39 278,807 -1.82(-0.78%)
Jan 17, 2020 234.03 234.19 232.05 232.21 148,200 -1.31(-0.56%)
Jan 16, 2020 231.62 233.52 231.62 233.52 120,945 +2.63(+1.14%)
Jan 15, 2020 230.35 232.16 230.35 230.89 112,521 +0.53(+0.23%)
Jan 14, 2020 230.22 231.41 229.07 230.36 82,592 -0.07(-0.03%)
Jan 13, 2020 229.29 230.95 229.23 230.43 135,262 +1.86(+0.81%)
Jan 10, 2020 231.78 231.78 228.32 228.57 119,500 -2.96(-1.28%)
Jan 09, 2020 230.74 232.38 229.94 231.53 163,057 +1.74(+0.76%)
Jan 08, 2020 231.87 231.87 229.60 229.79 284,681 -1.54(-0.67%)
Jan 07, 2020 230.37 232.02 228.76 231.33 287,120 +1.04(+0.45%)
Jan 06, 2020 230.96 230.99 228.72 230.29 474,265 +0.31(+0.13%)
Jan 03, 2020 228.95 230.10 226.52 229.98 299,100 +2.60(+1.14%)
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.