Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	165.00	165.78	162.31	164.55	171,900	-1.96(-1.18%)
May 28, 2020	170.88	171.11	166.43	166.51	407,961	-0.68(-0.41%)
May 27, 2020	164.88	167.25	161.54	167.19	391,121	+7.94(+4.99%)
May 26, 2020	158.06	160.85	158.06	159.25	234,759	+6.24(+4.08%)
May 22, 2020	153.35	154.12	151.45	153.01	145,600	-0.33(-0.22%)
May 21, 2020	150.31	154.16	150.30	153.34	162,924	+3.27(+2.18%)
May 20, 2020	151.02	152.26	149.91	150.07	145,909	+0.93(+0.62%)
May 19, 2020	151.66	153.04	149.05	149.14	155,207	-2.24(-1.48%)
May 18, 2020	145.31	152.38	145.31	151.38	221,055	+10.68(+7.59%)
May 15, 2020	139.29	141.46	138.81	140.70	188,400	-0.42(-0.30%)
May 14, 2020	139.33	141.15	136.04	141.12	263,771	-0.58(-0.41%)
May 13, 2020	144.79	145.00	140.33	141.70	304,447	-4.37(-2.99%)
May 12, 2020	149.84	150.80	146.06	146.06	174,835	-3.50(-2.34%)
May 11, 2020	150.26	150.76	148.57	149.57	442,311	-2.19(-1.44%)
May 08, 2020	148.01	152.25	148.01	151.76	173,400	+5.71(+3.91%)
May 07, 2020	145.91	148.26	145.31	146.05	301,224	+1.62(+1.12%)
May 06, 2020	147.96	147.96	144.10	144.43	338,879	-3.02(-2.05%)
May 05, 2020	148.81	150.69	147.23	147.45	280,291	+0.01(+0.01%)
May 04, 2020	147.09	147.84	144.81	147.44	376,994	-2.97(-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.