Stock Quote

US Aerospace & Defense Ishares ETF (NY: ITA )

102.92 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 98.98 99.50 97.59 98.10 261,617 -1.91(-1.91%)
Nov 29, 2021 101.24 101.26 99.11 100.01 179,984 +0.13(+0.13%)
Nov 26, 2021 101.20 101.30 98.48 99.88 291,798 -4.64(-4.44%)
Nov 24, 2021 104.05 104.68 103.93 104.52 72,854 +0.04(+0.04%)
Nov 23, 2021 104.63 105.35 104.04 104.48 139,313 -0.07(-0.07%)
Nov 22, 2021 104.49 105.45 104.18 104.55 191,721 +0.37(+0.36%)
Nov 19, 2021 105.67 106.03 104.11 104.18 189,679 -2.35(-2.21%)
Nov 18, 2021 107.08 106.70 106.43 106.53 195,847 -0.18(-0.17%)
Nov 17, 2021 107.01 107.57 106.14 106.71 173,344 -0.22(-0.21%)
Nov 16, 2021 109.11 109.18 106.86 106.93 139,140 -1.42(-1.31%)
Nov 15, 2021 107.70 108.46 107.70 108.35 232,513 +1.49(+1.39%)
Nov 12, 2021 106.85 107.38 106.54 106.86 101,727 +0.17(+0.16%)
Nov 11, 2021 107.65 107.78 106.57 106.69 95,561 -0.87(-0.81%)
Nov 10, 2021 108.00 107.56 116,634 -1.07(-0.98%)
Nov 09, 2021 108.15 108.71 107.76 108.63 166,801 +0.13(+0.12%)
Nov 08, 2021 109.31 109.50 108.11 108.50 151,907 -0.46(-0.42%)
Nov 05, 2021 106.29 109.00 106.29 108.96 259,974 +3.70(+3.52%)
Nov 04, 2021 105.43 106.00 105.06 105.26 92,573 -0.20(-0.19%)
Nov 03, 2021 104.18 105.50 103.97 105.46 122,462 +0.84(+0.80%)
Nov 02, 2021 104.99 105.35 104.10 104.62 157,925 -0.74(-0.70%)
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.