Stock Quote

US Aerospace & Defense Ishares ETF (NY: ITA )

98.82 USD -1.95 (-1.94%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 114.30 114.78 114.02 114.15 19,145 -0.14(-0.12%)
Nov 26, 2014 114.47 114.29 114.29 114.29 15,300 +0.00(+0.00%)
Nov 25, 2014 114.33 114.59 113.83 114.29 46,932 +0.53(+0.47%)
Nov 24, 2014 113.21 114.00 113.21 113.76 33,768 +0.74(+0.65%)
Nov 21, 2014 113.64 113.75 112.94 113.02 15,506 +0.41(+0.36%)
Nov 20, 2014 112.00 112.66 111.76 112.61 13,545 +0.24(+0.21%)
Nov 19, 2014 112.61 112.61 111.79 112.37 32,443 -0.08(-0.07%)
Nov 18, 2014 111.00 112.76 111.00 112.45 19,302 +1.35(+1.22%)
Nov 17, 2014 111.41 111.69 111.09 111.10 14,512 -0.51(-0.46%)
Nov 14, 2014 112.29 112.29 111.61 111.61 25,082 -0.20(-0.18%)
Nov 13, 2014 111.47 112.50 111.47 111.81 55,514 +0.31(+0.28%)
Nov 12, 2014 111.13 111.57 110.82 111.50 18,603 +0.40(+0.36%)
Nov 11, 2014 111.60 111.84 110.95 111.10 46,636 -0.21(-0.19%)
Nov 10, 2014 111.31 111.31 110.71 111.31 15,420 +0.27(+0.24%)
Nov 07, 2014 111.39 111.39 110.47 111.04 18,215 -0.45(-0.40%)
Nov 06, 2014 111.16 111.54 110.80 111.49 28,041 +0.50(+0.45%)
Nov 05, 2014 112.20 112.20 110.87 110.99 29,745 -0.15(-0.13%)
Nov 04, 2014 110.93 111.90 110.84 111.14 38,905 -0.03(-0.03%)
Nov 03, 2014 111.49 111.65 110.65 111.17 161,127 -0.03(-0.03%)
Oct 31, 2014 111.24 111.63 110.67 111.20 44,374 +1.15(+1.04%)
Oct 30, 2014 109.23 110.29 108.31 110.05 35,571 +0.76(+0.70%)
Oct 29, 2014 109.60 109.65 108.72 109.29 33,649 -0.43(-0.39%)
Oct 28, 2014 107.84 109.75 107.79 109.72 25,753 +2.34(+2.18%)
Oct 27, 2014 106.38 107.41 107.23 107.38 10,896 +0.15(+0.14%)
Oct 24, 2014 106.36 107.24 106.20 107.23 11,227 +0.79(+0.74%)
Oct 23, 2014 105.17 107.19 105.17 106.44 24,015 +1.69(+1.61%)
Oct 22, 2014 106.32 106.85 104.75 104.75 37,720 -1.10(-1.04%)
Oct 21, 2014 104.68 105.99 104.42 105.85 41,976 +1.63(+1.56%)
Oct 20, 2014 104.03 104.11 103.50 104.22 18,015 +0.04(+0.04%)
Oct 17, 2014 103.78 104.90 103.78 104.18 19,298 +1.81(+1.77%)
Oct 16, 2014 100.68 102.97 100.35 102.37 64,164 +0.26(+0.25%)
Oct 15, 2014 101.64 102.62 98.40 102.11 84,844 -0.40(-0.39%)
Oct 14, 2014 101.51 103.61 101.39 102.51 50,019 +1.58(+1.57%)
Oct 13, 2014 102.47 103.33 100.87 100.93 93,940 -1.51(-1.47%)
Oct 10, 2014 102.92 103.36 102.06 102.44 25,073 -0.39(-0.38%)
Oct 09, 2014 104.96 104.96 102.54 102.83 119,276 -2.11(-2.01%)
Oct 08, 2014 103.42 104.94 102.48 104.94 27,315 +1.59(+1.54%)
Oct 07, 2014 105.28 105.28 103.27 103.35 46,461 -2.37(-2.24%)
Oct 06, 2014 106.75 106.96 105.50 105.72 54,573 -0.47(-0.44%)
Oct 03, 2014 105.64 106.51 105.48 106.19 75,817 +1.42(+1.36%)
Oct 02, 2014 105.07 105.43 103.90 104.77 57,297 -0.58(-0.55%)
Oct 01, 2014 107.37 107.37 105.04 105.35 121,126 -2.23(-2.07%)
Sep 30, 2014 108.17 108.35 107.30 107.58 17,526 -0.37(-0.34%)
Sep 29, 2014 107.97 108.49 107.23 107.95 58,595 -0.42(-0.39%)
Sep 26, 2014 107.14 108.48 106.97 108.37 27,386 +1.50(+1.40%)
Sep 25, 2014 107.98 107.98 106.66 106.87 43,928 -1.19(-1.10%)
Sep 24, 2014 107.82 108.17 107.44 108.06 18,257 +0.10(+0.09%)
Sep 23, 2014 108.91 108.91 107.75 107.96 29,393 -1.17(-1.07%)
Sep 22, 2014 110.40 110.40 109.10 109.13 20,180 -1.61(-1.45%)
Sep 19, 2014 111.30 111.65 110.53 110.74 21,995 -0.22(-0.20%)
Sep 18, 2014 110.54 110.96 110.46 110.96 36,587 +0.76(+0.69%)
Sep 17, 2014 110.23 110.71 109.85 110.20 35,696 +0.08(+0.07%)
Sep 16, 2014 109.63 110.37 109.11 110.12 38,275 +0.46(+0.42%)
Sep 15, 2014 109.76 109.76 109.05 109.66 30,560 -0.06(-0.05%)
Sep 12, 2014 110.10 110.11 109.29 109.72 32,357 -0.34(-0.31%)
Sep 11, 2014 109.62 110.15 109.57 110.06 32,411 +0.02(+0.02%)
Sep 10, 2014 109.39 110.10 109.17 110.04 24,505 +0.78(+0.71%)
Sep 09, 2014 109.45 109.85 109.18 109.26 60,757 -0.11(-0.10%)
Sep 08, 2014 109.02 109.64 108.95 109.37 14,226 +0.29(+0.27%)
Sep 05, 2014 108.86 109.08 108.44 109.08 31,948 +0.37(+0.34%)
Sep 04, 2014 109.24 109.63 108.63 108.71 28,831 -0.34(-0.31%)
Sep 03, 2014 109.63 109.63 108.87 109.05 57,616 -0.03(-0.02%)
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.