Stock Quote

US Aerospace & Defense Ishares ETF (NY: ITA )

100.77 USD -1.85 (-1.80%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 38.00 39.27 38.00 39.27 39,670 +1.04(+2.72%)
Nov 26, 2008 36.14 38.24 35.83 38.23 26,010 +1.52(+4.14%)
Nov 25, 2008 37.30 37.53 35.99 36.71 28,391 -0.15(-0.41%)
Nov 24, 2008 36.05 37.36 35.49 36.86 78,792 +1.36(+3.83%)
Nov 21, 2008 33.98 35.60 32.79 35.50 100,660 +2.32(+6.99%)
Nov 20, 2008 34.29 35.77 33.18 33.18 94,286 -1.42(-4.10%)
Nov 19, 2008 36.92 37.31 34.60 34.60 32,739 -2.24(-6.08%)
Nov 18, 2008 36.88 37.31 35.82 36.84 37,126 -0.12(-0.32%)
Nov 17, 2008 37.50 38.24 36.96 36.96 48,384 -0.74(-1.96%)
Nov 14, 2008 39.21 39.82 37.67 37.70 68,517 -1.86(-4.70%)
Nov 13, 2008 37.76 39.56 35.87 39.56 84,458 +1.82(+4.82%)
Nov 12, 2008 38.68 38.73 37.74 37.74 32,934 -1.77(-4.48%)
Nov 11, 2008 39.96 40.53 39.16 39.51 56,119 -1.03(-2.54%)
Nov 10, 2008 42.04 42.04 40.23 40.54 27,110 -0.10(-0.25%)
Nov 07, 2008 40.83 41.31 40.08 40.64 78,616 +0.44(+1.09%)
Nov 06, 2008 42.10 42.84 40.12 40.20 105,279 -2.34(-5.50%)
Nov 05, 2008 44.19 44.28 42.51 42.54 43,739 -2.60(-5.76%)
Nov 04, 2008 44.58 45.54 44.38 45.14 57,851 +1.45(+3.32%)
Nov 03, 2008 43.59 44.18 43.44 43.69 98,965 +0.10(+0.23%)
Oct 31, 2008 42.27 44.13 42.00 43.59 48,741 +0.95(+2.23%)
Oct 30, 2008 42.22 42.64 41.10 42.64 27,521 +1.73(+4.23%)
Oct 29, 2008 40.26 42.25 40.19 40.91 22,290 +0.91(+2.29%)
Oct 28, 2008 36.85 40.12 36.57 40.00 72,464 +3.85(+10.64%)
Oct 27, 2008 36.92 38.30 36.15 36.15 32,265 -1.89(-4.97%)
Oct 24, 2008 35.05 38.92 35.05 38.04 52,742 -1.27(-3.23%)
Oct 23, 2008 38.87 40.00 37.25 39.31 71,833 +0.47(+1.21%)
Oct 22, 2008 39.67 39.89 38.04 38.84 87,909 -1.76(-4.33%)
Oct 21, 2008 42.25 42.25 40.60 40.60 19,238 -1.46(-3.47%)
Oct 20, 2008 41.29 42.06 40.58 42.06 15,347 +0.98(+2.39%)
Oct 17, 2008 40.30 42.00 40.16 41.08 41,211 -0.41(-0.99%)
Oct 16, 2008 39.11 41.49 37.73 41.49 22,853 +2.28(+5.83%)
Oct 15, 2008 41.76 41.85 39.19 39.21 17,502 -3.74(-8.71%)
Oct 14, 2008 45.94 45.95 41.81 42.95 33,649 +0.06(+0.14%)
Oct 13, 2008 41.44 42.89 39.78 42.89 84,332 +3.89(+9.97%)
Oct 10, 2008 37.89 40.67 35.21 39.00 142,541 -1.23(-3.06%)
Oct 09, 2008 42.88 43.45 39.99 40.23 45,849 -2.52(-5.89%)
Oct 08, 2008 42.43 44.27 42.30 42.75 80,186 -0.99(-2.25%)
Oct 07, 2008 45.30 46.04 43.65 43.74 46,530 -1.64(-3.62%)
Oct 06, 2008 44.69 46.87 43.54 45.38 99,881 -1.75(-3.71%)
Oct 03, 2008 47.98 48.98 47.13 47.13 134,266 -0.58(-1.22%)
Oct 02, 2008 50.00 50.40 47.52 47.71 30,691 -2.48(-4.94%)
Oct 01, 2008 51.62 51.62 49.93 50.19 40,398 -0.75(-1.47%)
Sep 30, 2008 50.11 51.16 49.68 50.94 21,725 +0.92(+1.84%)
Sep 29, 2008 51.72 51.93 48.93 50.02 60,115 -2.61(-4.96%)
Sep 26, 2008 52.29 52.76 50.39 52.63 0 -0.08(-0.15%)
Sep 25, 2008 52.63 53.10 52.50 52.71 57,848 +0.24(+0.46%)
Sep 24, 2008 53.57 53.57 52.03 52.47 22,668 -0.67(-1.26%)
Sep 23, 2008 53.96 54.60 53.08 53.14 113,201 -0.93(-1.72%)
Sep 22, 2008 55.15 55.20 53.04 54.07 28,516 -1.52(-2.73%)
Sep 19, 2008 56.17 56.39 51.00 55.59 0 +0.90(+1.65%)
Sep 18, 2008 54.00 54.69 51.21 54.69 99,435 +1.96(+3.71%)
Sep 17, 2008 54.15 54.51 52.73 52.73 41,787 -2.75(-4.96%)
Sep 16, 2008 54.04 55.81 53.01 55.48 74,706 -0.18(-0.32%)
Sep 15, 2008 55.39 56.70 55.39 55.66 41,955 -1.71(-2.98%)
Sep 12, 2008 56.51 57.38 56.22 57.37 40,447 +0.57(+1.00%)
Sep 11, 2008 55.32 56.80 55.32 56.80 34,690 +0.66(+1.18%)
Sep 10, 2008 57.02 57.02 56.08 56.14 35,745 -0.71(-1.25%)
Sep 09, 2008 58.35 58.35 56.85 56.85 32,889 -0.92(-1.59%)
Sep 08, 2008 58.80 58.80 57.15 57.77 131,404 +0.60(+1.05%)
Sep 05, 2008 56.63 57.28 56.53 57.17 0 +0.13(+0.23%)
Sep 04, 2008 58.55 58.55 56.69 57.04 91,828 -1.98(-3.35%)
Sep 03, 2008 58.98 59.67 58.63 59.02 121,828 -0.11(-0.19%)
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.