Stock Quote

US Aerospace & Defense Ishares ETF (NY: ITA )

108.08 USD +0.89 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 104.43 104.79 103.84 104.11 122,773 +0.27(+0.26%)
Mar 30, 2021 103.07 104.13 102.80 103.84 128,275 +0.66(+0.64%)
Mar 29, 2021 103.39 104.37 102.83 103.18 153,238 +0.54(+0.53%)
Mar 26, 2021 102.99 103.10 101.17 102.64 118,500 +0.36(+0.35%)
Mar 25, 2021 99.43 102.46 98.21 102.28 167,675 +2.03(+2.02%)
Mar 24, 2021 101.19 103.22 100.25 100.25 237,564 -0.12(-0.12%)
Mar 23, 2021 102.70 103.11 100.12 100.37 220,551 -2.75(-2.67%)
Mar 22, 2021 103.99 104.18 102.75 103.12 327,458 -0.85(-0.82%)
Mar 19, 2021 104.14 104.52 102.06 103.97 164,500 -0.17(-0.16%)
Mar 18, 2021 105.63 106.62 103.86 104.14 199,890 -1.67(-1.58%)
Mar 17, 2021 103.95 105.87 103.73 105.81 232,837 +1.93(+1.86%)
Mar 16, 2021 105.83 105.83 103.69 103.88 190,007 -2.18(-2.06%)
Mar 15, 2021 106.17 107.30 105.05 106.06 632,939 +0.50(+0.47%)
Mar 12, 2021 102.76 105.68 102.76 105.56 368,600 +2.85(+2.77%)
Mar 11, 2021 102.00 103.73 101.41 102.71 262,335 +1.44(+1.42%)
Mar 10, 2021 99.06 101.90 99.06 101.27 236,275 +2.70(+2.74%)
Mar 09, 2021 99.13 100.00 98.18 98.57 166,153 +0.17(+0.17%)
Mar 08, 2021 98.87 100.22 98.40 98.40 203,783 +0.35(+0.36%)
Mar 05, 2021 98.12 98.35 94.13 98.05 210,800 +1.13(+1.17%)
Mar 04, 2021 99.21 100.11 95.04 96.92 358,601 -1.86(-1.88%)
Mar 03, 2021 98.46 100.68 98.46 98.78 187,570 +0.32(+0.33%)
Mar 02, 2021 98.72 99.30 98.27 98.46 132,593 -0.35(-0.35%)
Mar 01, 2021 97.50 99.41 97.20 98.81 271,988 +3.20(+3.35%)
Feb 26, 2021 97.70 97.81 95.34 95.61 273,500 -1.77(-1.82%)
Feb 25, 2021 100.96 101.05 96.94 97.38 432,600 -3.89(-3.84%)
Feb 24, 2021 98.06 101.77 98.02 101.27 293,855 +3.18(+3.24%)
Feb 23, 2021 97.45 98.41 96.14 98.09 230,915 +0.10(+0.10%)
Feb 22, 2021 97.56 99.64 97.50 97.99 260,642 -1.02(-1.03%)
Feb 19, 2021 97.44 99.06 97.43 99.01 239,600 +2.21(+2.28%)
Feb 18, 2021 97.33 97.42 96.38 96.80 137,880 -1.30(-1.33%)
Feb 17, 2021 97.28 98.17 96.60 98.10 175,341 +0.45(+0.46%)
Feb 16, 2021 98.24 98.63 97.47 97.65 302,468 -0.26(-0.27%)
Feb 12, 2021 97.56 98.31 97.51 97.91 182,600 -0.28(-0.29%)
Feb 11, 2021 97.66 98.88 96.99 98.19 194,912 +0.57(+0.58%)
Feb 10, 2021 98.85 98.85 97.21 97.62 181,166 -0.61(-0.62%)
Feb 09, 2021 97.34 98.61 96.58 98.23 205,429 +0.83(+0.85%)
Feb 08, 2021 96.67 97.40 96.30 97.40 201,041 +1.41(+1.47%)
Feb 05, 2021 97.01 97.35 95.89 95.99 288,500 -0.37(-0.38%)
Feb 04, 2021 94.66 96.46 94.66 96.36 230,581 +1.86(+1.97%)
Feb 03, 2021 93.27 94.72 92.81 94.50 279,597 +1.38(+1.48%)
Feb 02, 2021 91.60 93.55 91.60 93.12 268,596 +2.51(+2.77%)
Feb 01, 2021 89.91 91.01 89.19 90.61 278,588 +1.53(+1.72%)
Jan 29, 2021 90.42 90.92 88.90 89.08 318,400 -1.73(-1.91%)
Jan 28, 2021 90.18 91.98 90.18 90.81 242,687 +0.86(+0.96%)
Jan 27, 2021 91.04 92.00 89.46 89.95 850,955 -2.28(-2.47%)
Jan 26, 2021 94.05 95.15 92.22 92.23 210,452 -1.07(-1.15%)
Jan 25, 2021 93.61 94.21 92.30 93.30 702,429 -0.65(-0.69%)
Jan 22, 2021 93.50 94.28 93.09 93.95 235,800 +0.08(+0.09%)
Jan 21, 2021 95.16 95.29 93.72 93.87 314,742 -1.46(-1.53%)
Jan 20, 2021 96.20 96.20 95.28 95.33 229,687 +0.08(+0.08%)
Jan 19, 2021 95.00 95.94 94.94 95.25 313,081 +0.95(+1.01%)
Jan 15, 2021 96.36 96.36 94.16 94.30 227,800 -1.95(-2.03%)
Jan 14, 2021 95.34 97.46 95.34 96.25 384,402 +1.63(+1.72%)
Jan 13, 2021 94.63 95.02 94.00 94.62 245,268 -0.34(-0.36%)
Jan 12, 2021 93.40 95.13 93.26 94.96 206,731 +1.59(+1.70%)
Jan 11, 2021 92.14 93.55 91.95 93.37 342,592 +0.05(+0.05%)
Jan 08, 2021 94.20 94.20 92.26 93.32 276,100 -0.34(-0.36%)
Jan 07, 2021 93.99 94.69 93.60 93.66 296,075 -0.18(-0.19%)
Jan 06, 2021 92.89 94.97 92.23 93.84 372,107 +0.95(+1.02%)
Jan 05, 2021 90.71 93.38 90.71 92.89 272,168 +2.07(+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.