Stock Quote

US Aerospace & Defense Ishares ETF (NY: ITA )

98.71 USD -0.11 (-0.11%)
Streaming Delayed Price Updated: 1:30 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 144.87 144.99 143.30 143.31 408,177 -0.85(-0.59%)
Nov 29, 2016 143.89 144.73 143.82 144.16 428,720 +0.43(+0.30%)
Nov 28, 2016 144.09 144.23 143.36 143.73 528,703 -0.35(-0.24%)
Nov 25, 2016 143.87 144.13 143.37 144.08 152,575 +0.88(+0.61%)
Nov 23, 2016 143.20 143.20 143.20 0 +0.83(+0.58%)
Nov 22, 2016 141.15 142.46 141.08 142.37 577,140 +1.80(+1.28%)
Nov 21, 2016 140.77 141.06 140.00 140.57 349,130 +0.50(+0.36%)
Nov 18, 2016 140.41 140.42 139.70 140.07 278,021 -0.17(-0.12%)
Nov 17, 2016 140.60 140.86 140.11 140.24 239,575 +0.09(+0.06%)
Nov 16, 2016 140.75 141.68 139.40 140.15 395,437 -0.55(-0.39%)
Nov 15, 2016 142.10 142.17 139.75 140.70 603,714 -0.89(-0.63%)
Nov 14, 2016 142.00 142.29 141.05 141.59 847,238 +0.42(+0.30%)
Nov 11, 2016 139.00 141.17 138.15 141.17 601,741 +3.02(+2.19%)
Nov 10, 2016 138.75 138.75 137.00 138.15 1,060,169 +2.28(+1.68%)
Nov 09, 2016 132.92 137.00 132.50 135.87 1,066,007 +5.62(+4.31%)
Nov 08, 2016 131.17 131.17 129.91 130.25 74,624 +0.10(+0.08%)
Nov 07, 2016 129.69 130.27 128.63 130.15 70,835 +2.33(+1.82%)
Nov 04, 2016 127.83 128.90 127.72 127.82 59,848 +0.15(+0.12%)
Nov 03, 2016 128.75 129.00 127.39 127.67 65,569 -0.82(-0.64%)
Nov 02, 2016 129.70 130.22 128.46 128.49 91,702 -1.16(-0.89%)
Nov 01, 2016 130.53 131.24 129.11 129.65 128,164 -0.62(-0.48%)
Oct 31, 2016 130.20 130.48 129.88 130.27 99,382 +0.18(+0.14%)
Oct 28, 2016 129.25 130.47 129.25 130.09 59,691 +0.75(+0.58%)
Oct 27, 2016 131.05 131.05 129.07 129.34 106,418 -1.41(-1.08%)
Oct 26, 2016 129.52 130.97 129.15 130.75 111,327 +1.40(+1.08%)
Oct 25, 2016 128.36 129.50 128.36 129.35 54,384 +1.43(+1.12%)
Oct 24, 2016 127.50 128.49 127.50 127.92 126,345 +1.28(+1.01%)
Oct 21, 2016 126.23 126.75 125.67 126.64 23,642 -0.43(-0.34%)
Oct 20, 2016 127.16 127.52 126.87 127.07 20,428 -0.28(-0.22%)
Oct 19, 2016 127.65 128.50 127.11 127.35 35,234 -0.08(-0.06%)
Oct 18, 2016 127.39 127.72 127.00 127.43 25,593 +0.99(+0.78%)
Oct 17, 2016 126.14 126.87 126.14 126.44 44,823 +0.27(+0.21%)
Oct 14, 2016 126.69 127.23 126.17 126.17 28,697 +0.02(+0.02%)
Oct 13, 2016 125.46 126.40 124.70 126.15 106,487 -0.20(-0.16%)
Oct 12, 2016 126.23 126.86 126.05 126.35 27,777 +0.18(+0.14%)
Oct 11, 2016 127.89 127.90 125.70 126.17 35,309 -1.97(-1.54%)
Oct 10, 2016 128.09 128.87 128.09 128.14 31,520 +0.53(+0.42%)
Oct 07, 2016 128.59 128.59 126.79 127.61 67,637 -1.59(-1.23%)
Oct 06, 2016 128.82 129.28 128.24 129.20 31,108 -0.02(-0.02%)
Oct 05, 2016 128.94 129.55 128.90 129.22 79,259 +0.83(+0.65%)
Oct 04, 2016 129.40 129.77 128.01 128.39 87,031 -0.76(-0.59%)
Oct 03, 2016 128.70 129.29 128.33 129.15 35,961 +0.09(+0.07%)
Sep 30, 2016 129.05 129.61 128.14 129.06 80,946 +0.59(+0.46%)
Sep 29, 2016 130.09 130.20 128.13 128.47 61,957 -1.73(-1.32%)
Sep 28, 2016 129.81 130.28 129.17 130.20 27,214 +0.75(+0.58%)
Sep 27, 2016 129.34 129.78 128.72 129.45 89,349 +0.72(+0.56%)
Sep 26, 2016 129.63 129.63 128.39 128.73 83,579 -0.72(-0.56%)
Sep 23, 2016 129.67 129.84 129.25 129.45 40,222 -0.36(-0.28%)
Sep 22, 2016 128.84 130.16 128.84 129.81 101,147 +1.60(+1.25%)
Sep 21, 2016 126.71 128.26 126.71 128.21 54,148 +1.85(+1.46%)
Sep 20, 2016 127.37 127.37 126.29 126.36 88,059 -0.46(-0.36%)
Sep 19, 2016 126.67 127.46 126.59 126.82 24,338 +0.75(+0.59%)
Sep 16, 2016 127.14 127.14 125.98 126.07 19,112 -1.54(-1.21%)
Sep 15, 2016 126.35 127.73 126.12 127.61 33,976 +1.25(+0.99%)
Sep 14, 2016 127.13 127.89 126.11 126.36 38,225 -0.79(-0.62%)
Sep 13, 2016 128.19 128.39 127.00 127.15 37,717 -1.87(-1.45%)
Sep 12, 2016 127.19 129.30 127.19 129.02 73,429 +1.24(+0.97%)
Sep 09, 2016 130.35 130.88 127.78 127.78 52,576 -3.25(-2.48%)
Sep 08, 2016 131.00 131.29 130.62 131.03 36,289 -0.29(-0.22%)
Sep 07, 2016 131.60 131.60 131.00 131.32 54,648 -0.24(-0.18%)
Sep 06, 2016 131.87 132.22 131.18 131.56 51,123 -0.14(-0.11%)
Sep 02, 2016 131.67 131.70 131.70 131.70 53,900 +0.95(+0.73%)
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.