Stock Quote

US Aerospace & Defense Ishares ETF (NY: ITA )

101.77 USD -0.45 (-0.44%)
Streaming Delayed Price Updated: 3:32 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 183.96 186.14 183.63 185.84 204,374 +2.29(+1.25%)
Nov 29, 2017 184.00 184.03 183.18 183.55 131,030 +0.06(+0.03%)
Nov 28, 2017 181.50 183.69 181.35 183.49 239,200 +2.25(+1.24%)
Nov 27, 2017 181.20 181.46 180.62 181.24 103,319 +0.11(+0.06%)
Nov 24, 2017 181.07 181.46 180.53 181.13 63,329 +0.48(+0.27%)
Nov 22, 2017 181.47 181.47 180.54 180.65 101,949 -0.83(-0.46%)
Nov 21, 2017 180.00 181.48 180.00 181.48 187,048 +1.98(+1.10%)
Nov 20, 2017 177.85 179.56 177.85 179.50 203,898 +1.48(+0.83%)
Nov 17, 2017 179.19 179.50 177.95 178.02 125,284 -1.01(-0.56%)
Nov 16, 2017 177.89 179.40 177.60 179.03 116,775 +1.44(+0.81%)
Nov 15, 2017 177.51 178.36 177.12 177.59 285,046 -0.97(-0.54%)
Nov 14, 2017 178.10 178.71 177.42 178.56 181,201 +0.26(+0.15%)
Nov 13, 2017 179.14 179.14 178.03 178.30 282,660 -0.92(-0.51%)
Nov 10, 2017 180.10 180.45 178.74 179.22 203,304 -0.95(-0.53%)
Nov 09, 2017 182.24 182.38 179.52 180.17 390,563 -2.71(-1.48%)
Nov 08, 2017 182.78 183.05 182.00 182.88 368,327 +0.58(+0.32%)
Nov 07, 2017 183.18 183.38 181.76 182.30 215,301 -0.15(-0.08%)
Nov 06, 2017 182.44 182.83 182.17 182.45 181,748 +0.28(+0.15%)
Nov 03, 2017 183.46 183.46 181.75 182.17 215,132 -1.22(-0.67%)
Nov 02, 2017 180.71 183.74 180.35 183.39 1,339,722 +3.17(+1.76%)
Nov 01, 2017 180.83 181.13 179.92 180.22 231,765 -0.25(-0.14%)
Oct 31, 2017 180.48 181.65 180.29 180.47 251,647 -0.01(-0.01%)
Oct 30, 2017 180.64 180.07 180.48 281,871 -0.16(-0.09%)
Oct 27, 2017 180.65 180.97 180.06 180.64 204,088 -0.21(-0.12%)
Oct 26, 2017 182.94 183.05 179.89 180.85 228,755 -1.55(-0.85%)
Oct 25, 2017 183.00 183.36 181.14 182.40 293,706 -0.54(-0.30%)
Oct 24, 2017 182.62 183.57 182.36 182.94 261,779 +0.23(+0.13%)
Oct 23, 2017 184.33 184.60 182.59 182.71 226,852 -1.29(-0.70%)
Oct 20, 2017 182.24 184.00 182.00 184.00 269,249 +2.30(+1.27%)
Oct 19, 2017 180.95 181.70 179.63 181.70 307,940 +0.00(+0.00%)
Oct 18, 2017 181.72 181.90 180.85 181.70 192,165 +0.29(+0.16%)
Oct 17, 2017 182.00 182.00 181.10 181.41 170,092 -0.64(-0.35%)
Oct 16, 2017 182.60 182.68 181.70 182.05 258,307 -0.06(-0.03%)
Oct 13, 2017 183.12 183.46 182.01 182.11 188,643 -0.83(-0.45%)
Oct 12, 2017 181.70 183.06 181.51 182.94 215,330 +1.13(+0.62%)
Oct 11, 2017 182.56 182.56 181.47 181.81 667,227 -0.48(-0.26%)
Oct 10, 2017 183.15 183.15 181.72 182.29 289,880 -0.07(-0.04%)
Oct 09, 2017 182.50 182.80 181.95 182.36 229,934 +0.34(+0.19%)
Oct 06, 2017 182.09 182.63 181.35 182.02 280,484 -0.07(-0.04%)
Oct 05, 2017 181.05 182.43 181.00 182.09 234,770 +1.11(+0.61%)
Oct 04, 2017 180.57 181.79 180.36 180.98 191,231 +0.56(+0.31%)
Oct 03, 2017 180.79 181.28 179.90 180.42 213,020 +0.02(+0.01%)
Oct 02, 2017 178.63 180.40 178.34 180.40 316,468 +2.36(+1.33%)
Sep 29, 2017 177.78 178.66 177.00 178.04 185,359 +0.56(+0.32%)
Sep 28, 2017 178.95 178.95 177.28 177.48 1,198,460 -1.29(-0.72%)
Sep 27, 2017 178.91 177.43 178.77 224,582 +1.57(+0.89%)
Sep 26, 2017 177.59 178.78 176.45 177.20 242,483 +0.13(+0.07%)
Sep 25, 2017 178.65 178.69 176.14 177.07 266,439 -0.78(-0.44%)
Sep 22, 2017 178.00 178.59 177.48 177.85 316,898 +0.35(+0.20%)
Sep 21, 2017 176.49 177.50 176.19 177.50 374,769 +1.01(+0.57%)
Sep 20, 2017 175.75 176.68 175.40 176.49 428,890 +1.10(+0.63%)
Sep 19, 2017 174.70 175.54 173.74 175.39 499,332 +1.38(+0.79%)
Sep 18, 2017 171.92 174.02 171.78 174.01 309,802 +2.98(+1.74%)
Sep 15, 2017 170.15 171.06 170.09 171.03 256,990 +1.03(+0.61%)
Sep 14, 2017 169.18 170.00 168.89 170.00 206,404 +0.88(+0.52%)
Sep 13, 2017 169.63 169.70 168.58 169.12 158,554 -0.52(-0.31%)
Sep 12, 2017 169.63 169.77 169.15 169.64 190,142 -0.35(-0.21%)
Sep 11, 2017 169.02 169.99 168.76 169.99 200,101 +1.93(+1.15%)
Sep 08, 2017 168.00 168.40 167.02 168.06 181,025 +0.06(+0.04%)
Sep 07, 2017 167.89 168.00 166.84 168.00 320,847 +0.23(+0.14%)
Sep 06, 2017 169.43 169.92 167.55 167.77 189,707 -1.24(-0.73%)
Sep 05, 2017 171.79 171.84 168.50 169.01 418,378 -1.49(-0.87%)
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.