Stock Quote

US Aerospace & Defense Ishares ETF (NY: ITA )

108.08 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 120.92 121.31 119.66 119.95 128,442 -0.72(-0.60%)
Nov 27, 2015 120.71 120.91 120.27 120.67 70,331 +0.04(+0.03%)
Nov 25, 2015 121.07 120.63 120.63 120.63 177,800 -0.19(-0.16%)
Nov 24, 2015 119.96 120.98 119.80 120.82 140,262 +0.56(+0.47%)
Nov 23, 2015 120.46 120.66 119.89 120.26 117,794 -0.02(-0.02%)
Nov 20, 2015 120.08 120.82 119.75 120.28 148,136 +1.03(+0.86%)
Nov 19, 2015 119.12 119.44 118.51 119.25 141,961 +0.80(+0.68%)
Nov 18, 2015 117.87 118.61 117.58 118.45 145,948 +1.01(+0.86%)
Nov 17, 2015 117.82 118.35 117.21 117.44 93,034 +0.04(+0.03%)
Nov 16, 2015 115.15 117.41 115.15 117.40 91,735 +2.76(+2.41%)
Nov 13, 2015 115.35 115.60 114.51 114.64 40,827 -0.80(-0.69%)
Nov 12, 2015 116.61 116.71 115.43 115.44 86,461 -1.82(-1.55%)
Nov 11, 2015 117.85 117.92 117.22 117.26 45,293 -0.39(-0.33%)
Nov 10, 2015 117.60 118.13 116.78 117.65 37,351 -0.08(-0.07%)
Nov 09, 2015 119.00 119.02 117.46 117.73 47,579 -1.51(-1.27%)
Nov 06, 2015 119.17 119.25 118.35 119.24 47,080 -0.26(-0.22%)
Nov 05, 2015 119.18 119.61 118.69 119.50 51,267 +0.42(+0.35%)
Nov 04, 2015 119.81 119.94 118.88 119.08 59,930 -0.27(-0.23%)
Nov 03, 2015 119.45 119.69 118.85 119.35 125,157 -0.31(-0.26%)
Nov 02, 2015 118.36 119.77 118.36 119.66 71,937 +1.42(+1.20%)
Oct 30, 2015 119.00 119.00 118.24 118.24 58,467 -0.65(-0.55%)
Oct 29, 2015 118.49 119.12 118.23 118.89 66,125 +0.13(+0.11%)
Oct 28, 2015 116.92 118.80 116.92 118.76 68,066 +2.25(+1.93%)
Oct 27, 2015 116.06 116.90 116.06 116.51 35,594 +0.23(+0.20%)
Oct 26, 2015 116.62 116.77 116.02 116.28 13,957 -0.36(-0.31%)
Oct 23, 2015 116.83 117.20 116.05 116.64 54,146 +0.49(+0.42%)
Oct 22, 2015 113.49 116.56 113.49 116.15 53,440 +2.82(+2.49%)
Oct 21, 2015 113.55 114.11 113.13 113.33 24,449 +0.37(+0.33%)
Oct 20, 2015 112.52 113.66 112.12 112.96 31,432 +0.24(+0.21%)
Oct 19, 2015 112.43 112.73 112.05 112.72 28,260 -0.06(-0.05%)
Oct 16, 2015 113.35 113.46 112.21 112.78 32,845 -0.29(-0.26%)
Oct 15, 2015 112.36 113.09 111.82 113.07 22,724 +1.15(+1.03%)
Oct 14, 2015 114.30 114.70 111.81 111.92 20,231 -2.33(-2.04%)
Oct 13, 2015 114.94 115.22 114.22 114.25 12,135 -1.17(-1.01%)
Oct 12, 2015 115.50 115.66 115.00 115.42 14,954 +0.01(+0.01%)
Oct 09, 2015 115.12 115.80 115.05 115.41 32,272 +0.60(+0.52%)
Oct 08, 2015 113.22 114.98 112.96 114.81 26,633 +1.36(+1.20%)
Oct 07, 2015 112.51 113.78 112.51 113.45 35,693 +1.62(+1.45%)
Oct 06, 2015 111.75 112.66 111.75 111.83 48,726 -0.08(-0.07%)
Oct 05, 2015 110.24 111.98 110.24 111.91 62,432 +2.42(+2.21%)
Oct 02, 2015 107.53 109.50 107.14 109.50 133,313 +0.88(+0.81%)
Oct 01, 2015 109.09 109.28 107.51 108.62 33,311 -0.40(-0.37%)
Sep 30, 2015 108.50 109.24 108.07 109.02 24,632 +1.39(+1.29%)
Sep 29, 2015 107.44 107.74 106.94 107.63 50,056 +0.37(+0.34%)
Sep 28, 2015 108.57 108.61 107.21 107.26 172,714 -2.03(-1.86%)
Sep 25, 2015 110.54 110.54 108.77 109.29 16,853 -0.43(-0.39%)
Sep 24, 2015 109.17 109.90 108.03 109.72 55,990 -0.33(-0.30%)
Sep 23, 2015 111.39 111.39 109.81 110.05 39,160 -1.21(-1.09%)
Sep 22, 2015 111.79 111.79 110.69 111.26 40,011 -1.91(-1.69%)
Sep 21, 2015 113.24 114.00 112.78 113.17 22,867 +0.48(+0.43%)
Sep 18, 2015 113.45 114.17 112.55 112.69 27,886 -2.26(-1.97%)
Sep 17, 2015 115.19 116.47 114.72 114.95 62,550 -0.26(-0.23%)
Sep 16, 2015 114.89 115.21 114.66 115.21 73,642 +0.40(+0.35%)
Sep 15, 2015 113.83 115.01 113.80 114.81 37,365 +1.08(+0.95%)
Sep 14, 2015 114.67 114.67 113.55 113.73 48,836 -0.62(-0.54%)
Sep 11, 2015 113.55 114.43 113.34 114.35 46,941 +0.31(+0.27%)
Sep 10, 2015 113.87 114.74 113.67 114.04 69,009 +0.02(+0.02%)
Sep 09, 2015 115.63 115.80 113.86 114.02 269,470 -0.74(-0.64%)
Sep 08, 2015 113.45 114.86 113.45 114.76 32,069 +2.76(+2.46%)
Sep 04, 2015 111.47 112.00 112.00 112.00 46,400 -1.56(-1.37%)
Sep 03, 2015 113.46 114.27 113.19 113.56 32,912 +0.46(+0.41%)
Sep 02, 2015 111.70 113.10 111.51 113.10 63,900 +2.52(+2.28%)
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.