Stock Quote

US Aerospace & Defense Ishares ETF (NY: ITA )

97.70 USD -2.31 (-2.30%)
Streaming Delayed Price Updated: 1:05 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 104.66 105.40 104.31 105.36 178,891 +0.86(+0.82%)
Oct 29, 2021 104.02 104.80 103.90 104.50 103,898 +0.13(+0.12%)
Oct 28, 2021 104.50 104.84 103.79 104.37 128,551 -0.15(-0.14%)
Oct 27, 2021 105.79 106.11 104.46 104.52 161,029 -1.19(-1.13%)
Oct 26, 2021 106.63 105.71 421,144 -2.42(-2.24%)
Oct 25, 2021 108.45 108.73 107.80 108.13 120,430 -0.28(-0.26%)
Oct 22, 2021 108.34 109.17 107.92 108.41 53,898 -0.05(-0.05%)
Oct 21, 2021 108.35 108.50 107.75 108.46 52,717 +0.08(+0.07%)
Oct 20, 2021 108.02 108.81 107.56 108.38 72,788 +0.20(+0.18%)
Oct 19, 2021 108.17 108.24 107.45 108.18 109,130 +0.48(+0.45%)
Oct 18, 2021 107.00 107.95 106.60 107.70 109,239 -0.25(-0.23%)
Oct 15, 2021 107.41 108.56 107.41 107.95 141,678 +0.56(+0.52%)
Oct 14, 2021 107.93 107.99 107.08 107.39 114,118 +0.06(+0.06%)
Oct 13, 2021 107.61 107.71 106.00 107.33 116,914 -0.28(-0.26%)
Oct 12, 2021 107.72 108.70 107.39 107.61 79,572 -0.11(-0.10%)
Oct 11, 2021 107.47 109.38 107.47 107.72 132,704 -0.06(-0.06%)
Oct 08, 2021 107.48 108.27 107.47 107.78 121,997 -0.08(-0.07%)
Oct 07, 2021 107.29 108.33 107.29 107.86 181,723 +1.17(+1.10%)
Oct 06, 2021 105.04 106.71 104.37 106.69 77,319 +0.55(+0.52%)
Oct 05, 2021 105.71 106.80 105.19 106.14 104,926 +0.60(+0.57%)
Oct 04, 2021 106.00 106.65 104.71 105.54 99,052 -0.66(-0.62%)
Oct 01, 2021 105.05 106.62 104.31 106.20 193,403 +1.96(+1.88%)
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%)
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.