Stock Quote

US Aerospace & Defense Ishares ETF (NY: ITA )

102.22 USD -1.99 (-1.91%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 106.32 106.32 104.23 104.24 115,226 -1.48(-1.40%)
Sep 29, 2021 106.04 106.76 105.67 105.72 194,878 +0.63(+0.60%)
Sep 28, 2021 105.94 106.76 104.84 105.09 143,976 -1.40(-1.31%)
Sep 27, 2021 105.40 107.28 105.40 106.49 167,633 +1.18(+1.12%)
Sep 24, 2021 104.14 105.62 104.14 105.31 102,287 +0.21(+0.20%)
Sep 23, 2021 103.55 105.61 103.55 105.10 137,049 +1.75(+1.69%)
Sep 22, 2021 101.56 103.84 101.56 103.35 245,811 +2.39(+2.37%)
Sep 21, 2021 101.98 102.20 100.61 100.96 255,309 -0.83(-0.82%)
Sep 20, 2021 100.57 101.95 100.30 101.79 319,990 -0.61(-0.60%)
Sep 17, 2021 102.53 102.86 101.74 102.40 176,836 -0.13(-0.13%)
Sep 16, 2021 103.50 104.11 102.50 102.53 1,530,765 -1.09(-1.05%)
Sep 15, 2021 102.27 103.70 102.11 103.62 121,310 +1.18(+1.15%)
Sep 14, 2021 103.73 103.85 102.11 102.44 334,087 -1.12(-1.08%)
Sep 13, 2021 103.22 104.17 102.59 103.56 140,586 +0.81(+0.79%)
Sep 10, 2021 104.44 104.47 102.70 102.75 129,116 -1.08(-1.04%)
Sep 09, 2021 103.31 104.69 103.21 103.83 164,541 +0.44(+0.43%)
Sep 08, 2021 103.45 104.22 102.91 103.39 157,275 -0.42(-0.40%)
Sep 07, 2021 104.95 104.95 103.47 103.81 287,856 -1.31(-1.25%)
Sep 03, 2021 105.79 106.02 104.83 105.12 157,661 -1.05(-0.99%)
Sep 02, 2021 105.63 106.83 105.63 106.17 168,511 +0.71(+0.67%)
Sep 01, 2021 106.46 106.46 105.30 105.46 145,473 -0.52(-0.49%)
Aug 31, 2021 105.98 106.36 105.70 105.98 159,065 +0.20(+0.19%)
Aug 30, 2021 107.03 107.03 105.78 105.78 204,636 -0.90(-0.84%)
Aug 27, 2021 105.60 106.98 105.60 106.68 376,650 +1.36(+1.29%)
Aug 26, 2021 106.11 106.37 105.14 105.32 210,082 -1.08(-1.02%)
Aug 25, 2021 106.19 106.86 105.67 106.40 144,681 +0.23(+0.22%)
Aug 24, 2021 105.66 106.69 105.66 106.17 147,351 +0.66(+0.63%)
Aug 23, 2021 104.74 105.89 104.74 105.51 185,073 +1.41(+1.35%)
Aug 20, 2021 103.14 104.39 103.11 104.10 124,753 +0.92(+0.89%)
Aug 19, 2021 104.05 104.95 102.87 103.18 177,230 -1.91(-1.82%)
Aug 18, 2021 105.66 106.50 105.02 105.09 83,362 -1.06(-1.00%)
Aug 17, 2021 106.67 106.79 105.19 106.15 112,480 -1.12(-1.04%)
Aug 16, 2021 107.43 107.54 106.14 107.27 147,320 -0.43(-0.40%)
Aug 13, 2021 108.70 109.06 107.64 107.70 60,241 -1.14(-1.05%)
Aug 12, 2021 109.50 109.77 108.46 108.84 105,475 -0.81(-0.74%)
Aug 11, 2021 108.82 109.73 108.18 109.65 138,459 +1.04(+0.96%)
Aug 10, 2021 107.80 108.94 107.72 108.61 89,936 +0.67(+0.62%)
Aug 09, 2021 107.95 108.43 107.27 107.94 85,744 -0.50(-0.46%)
Aug 06, 2021 108.04 108.97 108.04 108.44 80,940 +0.93(+0.87%)
Aug 05, 2021 106.43 108.14 106.43 107.51 130,012 +1.21(+1.14%)
Aug 04, 2021 107.90 107.90 106.25 106.30 127,374 -2.26(-2.08%)
Aug 03, 2021 107.63 108.56 106.09 108.56 125,949 +0.91(+0.85%)
Aug 02, 2021 108.32 109.95 107.58 107.65 168,592 -0.32(-0.30%)
Jul 30, 2021 108.48 109.00 107.58 107.97 95,418 -1.24(-1.14%)
Jul 29, 2021 109.45 110.01 108.97 109.21 119,335 +0.35(+0.32%)
Jul 28, 2021 109.37 110.14 108.41 108.86 168,022 +1.08(+1.00%)
Jul 27, 2021 107.28 108.38 107.14 107.78 160,878 +0.24(+0.22%)
Jul 26, 2021 106.23 107.59 106.23 107.54 153,408 +0.52(+0.49%)
Jul 23, 2021 107.08 107.69 106.75 107.02 70,658 +0.33(+0.31%)
Jul 22, 2021 107.13 107.13 106.22 106.69 71,376 -0.87(-0.81%)
Jul 21, 2021 105.95 108.00 105.95 107.56 110,057 +1.73(+1.63%)
Jul 20, 2021 101.84 106.10 101.84 105.83 1,748,461 +4.12(+4.05%)
Jul 19, 2021 102.85 102.94 100.81 101.71 219,758 -3.23(-3.08%)
Jul 16, 2021 106.70 106.70 104.77 104.94 170,998 -1.17(-1.10%)
Jul 15, 2021 105.80 106.99 105.43 106.11 247,271 -0.52(-0.49%)
Jul 14, 2021 107.57 108.22 106.35 106.63 154,466 -1.09(-1.01%)
Jul 13, 2021 108.40 108.78 107.67 107.72 146,612 -1.72(-1.57%)
Jul 12, 2021 109.61 109.89 108.91 109.44 162,182 -0.89(-0.81%)
Jul 09, 2021 110.00 110.38 109.70 110.33 111,767 +1.36(+1.25%)
Jul 08, 2021 106.78 109.02 106.78 108.97 178,820 -0.05(-0.05%)
Jul 07, 2021 108.56 109.36 107.79 109.02 535,125 -0.10(-0.09%)
Jul 06, 2021 109.73 109.73 108.00 109.12 138,257 -0.86(-0.78%)
Jul 02, 2021 110.32 110.50 109.40 109.98 58,761 -0.09(-0.08%)
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.