Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Aerospace & Defense Ishares ETF (NY: ITA )

148.51 +0.71 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 148.87 149.20 147.74 147.80 363,225 -0.94(-0.63%)
Sep 25, 2024 149.02 149.60 148.39 148.74 255,894 -0.47(-0.31%)
Sep 24, 2024 149.75 149.75 148.34 149.21 256,481 -0.41(-0.27%)
Sep 23, 2024 148.25 149.98 147.81 149.62 282,363 +1.73(+1.17%)
Sep 20, 2024 146.53 148.16 146.53 147.89 214,508 +0.61(+0.41%)
Sep 19, 2024 147.60 147.73 146.23 147.28 305,085 +1.47(+1.01%)
Sep 18, 2024 145.72 147.81 145.56 145.81 304,740 +0.09(+0.06%)
Sep 17, 2024 146.14 146.16 144.68 145.72 170,539 -0.35(-0.24%)
Sep 16, 2024 145.91 146.93 144.59 146.07 230,866 +0.68(+0.47%)
Sep 13, 2024 143.87 146.12 143.87 145.39 343,855 +1.22(+0.85%)
Sep 12, 2024 142.12 144.32 142.12 144.17 255,813 +1.88(+1.32%)
Sep 11, 2024 141.77 142.48 139.25 142.29 506,954 -0.10(-0.07%)
Sep 10, 2024 143.60 143.59 141.48 142.39 4,236,460 -0.54(-0.38%)
Sep 09, 2024 141.04 143.52 141.04 142.93 593,061 +2.96(+2.11%)
Sep 06, 2024 142.41 143.16 139.70 139.97 240,247 -2.28(-1.60%)
Sep 05, 2024 143.74 143.91 141.28 142.25 328,944 -1.36(-0.95%)
Sep 04, 2024 142.32 144.14 142.25 143.61 227,046 +0.95(+0.67%)
Sep 03, 2024 146.94 147.29 142.22 142.66 576,213 -5.05(-3.42%)
Aug 30, 2024 147.16 147.81 145.92 147.71 153,795 +0.95(+0.65%)
Aug 29, 2024 145.94 148.05 145.67 146.76 436,636 +1.46(+1.00%)
Aug 28, 2024 144.97 146.43 144.62 145.30 258,117 +0.55(+0.38%)
Aug 27, 2024 144.17 144.93 143.16 144.75 210,456 +0.35(+0.24%)
Aug 26, 2024 145.10 145.37 144.03 144.40 492,201 -0.41(-0.28%)
Aug 23, 2024 144.28 145.45 143.96 144.81 149,966 +0.86(+0.60%)
Aug 22, 2024 144.12 144.54 143.45 143.95 176,928 +0.06(+0.04%)
Aug 21, 2024 143.78 144.05 143.15 143.89 218,172 +0.55(+0.38%)
Aug 20, 2024 144.13 144.23 142.75 143.34 229,194 -1.15(-0.80%)
Aug 19, 2024 144.20 144.49 143.69 144.49 235,604 +0.61(+0.42%)
Aug 16, 2024 143.15 144.24 143.15 143.88 212,075 +0.53(+0.37%)
Aug 15, 2024 142.49 143.41 142.00 143.35 349,396 +1.97(+1.39%)
Aug 14, 2024 140.97 141.72 140.82 141.38 217,739 +0.39(+0.28%)
Aug 13, 2024 140.66 141.12 139.33 140.99 256,714 +0.84(+0.60%)
Aug 12, 2024 140.87 140.87 139.56 140.15 311,081 -0.07(-0.05%)
Aug 09, 2024 139.70 140.35 139.04 140.22 446,241 +0.69(+0.49%)
Aug 08, 2024 136.82 139.89 136.82 139.53 283,749 +3.02(+2.21%)
Aug 07, 2024 137.21 139.28 136.29 136.51 301,533 +0.69(+0.51%)
Aug 06, 2024 136.08 137.81 135.67 135.82 279,109 +0.77(+0.57%)
Aug 05, 2024 132.54 135.84 132.54 135.05 671,276 -2.14(-1.56%)
Aug 02, 2024 139.81 139.81 135.89 137.19 717,881 -4.29(-3.03%)
Aug 01, 2024 143.79 144.22 140.43 141.48 470,597 -1.70(-1.19%)
Jul 31, 2024 143.29 144.63 141.92 143.18 433,832 +1.55(+1.09%)
Jul 30, 2024 141.16 142.65 141.09 141.63 299,132 +0.89(+0.63%)
Jul 29, 2024 141.47 141.47 140.09 140.74 301,075 -0.16(-0.11%)
Jul 26, 2024 140.62 142.27 140.06 140.90 467,698 +1.38(+0.99%)
Jul 25, 2024 137.20 141.55 137.20 139.52 1,914,520 +3.58(+2.63%)
Jul 24, 2024 138.81 139.21 135.68 135.94 897,717 -3.44(-2.47%)
Jul 23, 2024 136.39 140.13 136.25 139.38 1,084,534 +3.70(+2.73%)
Jul 22, 2024 134.39 135.70 134.18 135.68 170,097 +1.78(+1.33%)
Jul 19, 2024 134.93 135.15 133.47 133.90 179,337 -0.85(-0.63%)
Jul 18, 2024 135.63 136.69 134.47 134.75 193,923 -0.89(-0.66%)
Jul 17, 2024 136.84 137.71 135.55 135.64 315,571 -1.70(-1.24%)
Jul 16, 2024 134.31 137.53 134.26 137.34 538,457 +3.46(+2.58%)
Jul 15, 2024 134.14 134.48 133.54 133.88 455,235 +0.77(+0.58%)
Jul 12, 2024 134.40 134.42 133.06 133.11 251,799 -0.52(-0.39%)
Jul 11, 2024 133.84 134.30 133.33 133.63 245,672 +0.07(+0.05%)
Jul 10, 2024 132.95 133.66 132.85 133.56 246,071 +0.75(+0.56%)
Jul 09, 2024 133.22 133.79 132.74 132.81 268,678 -0.42(-0.32%)
Jul 08, 2024 132.95 134.07 132.61 133.23 239,693 +0.83(+0.63%)
Jul 05, 2024 133.21 133.21 131.56 132.40 193,114 -0.75(-0.56%)
Jul 03, 2024 132.86 133.48 132.58 133.15 106,400 +0.62(+0.47%)
Jul 02, 2024 131.26 132.59 130.94 132.53 452,892 +0.95(+0.72%)
Jul 01, 2024 132.73 133.70 130.93 131.58 296,546 -0.47(-0.36%)
Jun 28, 2024 132.81 133.61 131.37 132.05 239,570 -0.72(-0.54%)
Jun 27, 2024 132.55 132.78 132.20 132.77 285,293 +0.23(+0.17%)
Jun 26, 2024 131.74 132.77 131.38 132.54 261,564 +0.25(+0.19%)
Jun 25, 2024 132.10 133.09 131.50 132.29 367,201 -0.98(-0.74%)
Jun 24, 2024 134.56 135.75 132.93 133.27 519,742 -1.11(-0.83%)
Jun 21, 2024 134.25 134.38 133.17 134.38 199,732 +0.30(+0.22%)
Jun 20, 2024 133.80 134.49 133.40 134.08 321,599 +0.34(+0.25%)
Jun 18, 2024 133.37 133.80 132.94 133.74 182,959 +0.32(+0.24%)
Jun 17, 2024 131.92 133.50 131.71 133.42 215,563 +1.13(+0.85%)
Jun 14, 2024 132.83 132.99 131.20 132.29 332,009 -1.40(-1.05%)
Jun 13, 2024 134.63 134.73 133.21 133.69 215,357 -1.16(-0.86%)
Jun 12, 2024 135.50 135.50 134.57 134.85 245,057 +0.16(+0.12%)
Jun 11, 2024 135.22 135.22 134.10 134.69 256,928 -1.18(-0.87%)
Jun 10, 2024 136.17 136.31 135.62 135.87 212,882 -0.30(-0.22%)
Jun 07, 2024 136.39 137.06 136.14 136.17 173,799 -0.37(-0.27%)
Jun 06, 2024 137.15 137.15 136.23 136.54 216,126 -0.55(-0.40%)
Jun 05, 2024 136.44 137.19 135.64 137.09 193,368 +0.62(+0.45%)
Jun 04, 2024 136.11 136.61 135.33 136.47 216,939 +0.20(+0.15%)
Jun 03, 2024 136.33 137.09 135.14 136.27 348,491 +0.55(+0.40%)
May 31, 2024 133.55 135.86 133.46 135.72 359,551 +2.22(+1.67%)
May 30, 2024 132.71 133.87 132.46 133.50 241,612 +1.15(+0.87%)
May 29, 2024 133.24 133.86 132.26 132.35 220,992 -1.64(-1.22%)
May 28, 2024 135.28 135.44 133.75 133.99 240,161 -1.27(-0.94%)
May 24, 2024 134.40 135.25 134.09 135.25 229,201 +1.39(+1.04%)
May 23, 2024 136.55 136.57 133.79 133.87 353,034 -2.48(-1.82%)
May 22, 2024 136.23 136.59 135.63 136.35 232,424 +0.16(+0.12%)
May 21, 2024 136.18 136.51 135.81 136.19 219,609 +0.11(+0.08%)
May 20, 2024 135.45 136.33 135.30 136.08 326,185 +0.88(+0.65%)
May 17, 2024 134.36 135.20 134.31 135.20 259,767 +0.56(+0.41%)
May 16, 2024 134.09 135.24 134.03 134.64 325,389 +0.58(+0.43%)
May 15, 2024 134.82 134.83 133.84 134.06 289,312 -0.30(-0.22%)
May 14, 2024 134.43 134.64 134.01 134.36 423,934 +0.35(+0.26%)
May 13, 2024 135.29 135.60 133.97 134.01 592,937 -0.79(-0.58%)
May 10, 2024 135.51 135.51 134.59 134.80 760,012 -0.26(-0.19%)
May 09, 2024 134.03 135.10 133.84 135.06 357,444 +1.27(+0.95%)
May 08, 2024 133.12 134.01 132.73 133.80 238,332 +0.65(+0.49%)
May 07, 2024 133.11 133.22 132.51 133.15 468,497 -0.17(-0.13%)
May 06, 2024 133.00 133.68 132.55 133.32 506,014 +1.04(+0.78%)
May 03, 2024 132.74 132.74 131.39 132.28 368,679 +0.51(+0.39%)
May 02, 2024 131.16 131.81 130.39 131.77 327,579 +1.95(+1.50%)
May 01, 2024 129.34 131.09 129.29 129.82 271,551 +0.26(+0.20%)
Apr 30, 2024 130.57 131.28 129.53 129.56 404,685 -1.28(-0.98%)
Apr 29, 2024 129.47 130.84 129.47 130.84 329,269 +1.60(+1.23%)
Apr 26, 2024 128.94 129.66 128.56 129.25 282,308 +0.52(+0.40%)
Apr 25, 2024 127.49 128.94 126.58 128.73 695,526 +0.50(+0.39%)
Apr 24, 2024 130.21 130.30 127.58 128.23 542,747 -0.86(-0.66%)
Apr 23, 2024 128.75 129.92 128.51 129.09 822,677 +0.87(+0.68%)
Apr 22, 2024 128.46 129.15 127.85 128.22 556,124 +0.50(+0.39%)
Apr 19, 2024 127.43 128.44 127.43 127.72 379,463 +0.54(+0.42%)
Apr 18, 2024 127.46 128.53 127.02 127.18 487,828 -0.05(-0.04%)
Apr 17, 2024 128.13 128.16 126.37 127.23 498,722 -0.15(-0.12%)
Apr 16, 2024 127.26 128.02 126.76 127.38 783,289 +0.61(+0.48%)
Apr 15, 2024 129.11 129.20 126.58 126.77 494,765 -0.67(-0.52%)
Apr 12, 2024 129.17 129.51 127.05 127.44 400,957 -1.44(-1.11%)
Apr 11, 2024 128.96 129.48 127.61 128.88 700,787 -0.06(-0.05%)
Apr 10, 2024 127.72 129.02 127.49 128.94 829,725 -0.46(-0.35%)
Apr 09, 2024 130.61 130.89 128.69 129.40 534,397 -1.39(-1.06%)
Apr 08, 2024 131.16 131.59 130.69 130.78 952,563 -0.28(-0.21%)
Apr 05, 2024 130.18 131.09 129.91 131.06 323,823 +1.18(+0.91%)
Apr 04, 2024 130.68 130.85 129.47 129.88 367,980 +0.51(+0.39%)
Apr 03, 2024 129.72 130.08 129.10 129.38 291,645 -0.57(-0.44%)
Apr 02, 2024 130.28 130.41 129.75 129.94 687,294 -0.66(-0.50%)
Apr 01, 2024 131.71 131.91 130.35 130.60 238,720 -1.04(-0.79%)
Mar 28, 2024 131.89 131.98 131.48 131.64 238,895 +0.08(+0.06%)
Mar 27, 2024 130.67 131.56 130.11 131.56 424,897 +1.87(+1.44%)
Mar 26, 2024 130.04 130.27 129.66 129.69 356,997 -0.24(-0.18%)
Mar 25, 2024 130.80 131.07 129.85 129.93 254,312 +0.12(+0.09%)
Mar 22, 2024 129.78 130.32 129.56 129.81 275,926 +0.51(+0.39%)
Mar 21, 2024 129.82 130.15 129.27 129.31 259,783 +0.18(+0.14%)
Mar 20, 2024 127.50 129.40 127.34 129.13 339,528 +1.43(+1.12%)
Mar 19, 2024 126.84 127.73 126.82 127.70 325,566 +1.16(+0.91%)
Mar 18, 2024 126.60 127.06 125.98 126.54 421,313 -0.13(-0.10%)
Mar 15, 2024 125.73 127.10 125.64 126.67 500,989 +0.44(+0.35%)
Mar 14, 2024 126.65 127.36 125.58 126.23 351,970 -0.18(-0.14%)
Mar 13, 2024 126.19 126.89 125.95 126.41 299,363 +0.00(+0.00%)
Mar 12, 2024 127.39 127.39 125.56 126.41 805,559 -0.98(-0.77%)
Mar 11, 2024 128.42 128.42 126.86 127.39 482,191 -1.25(-0.97%)
Mar 08, 2024 129.47 129.84 128.13 128.63 353,568 -0.69(-0.53%)
Mar 07, 2024 129.45 129.68 128.91 129.32 275,507 +0.34(+0.26%)
Mar 06, 2024 128.27 129.43 128.27 128.98 373,334 +0.78(+0.61%)
Mar 05, 2024 128.13 129.37 127.75 128.20 386,763 -0.13(-0.10%)
Mar 04, 2024 127.37 128.58 127.37 128.33 600,539 +0.99(+0.77%)
Mar 01, 2024 127.61 127.61 126.61 127.35 539,657 +0.01(+0.01%)
Feb 29, 2024 127.94 127.94 126.65 127.34 315,418 -0.25(-0.20%)
Feb 28, 2024 125.79 128.10 125.79 127.59 465,460 +1.74(+1.38%)
Feb 27, 2024 126.09 126.09 125.16 125.84 353,447 +0.15(+0.12%)
Feb 26, 2024 126.16 126.45 125.69 125.69 271,836 -0.19(-0.15%)
Feb 23, 2024 125.48 126.22 125.27 125.88 307,691 +0.44(+0.35%)
Feb 22, 2024 125.08 125.72 124.72 125.45 384,391 +0.46(+0.37%)
Feb 21, 2024 124.81 125.32 124.45 124.99 327,970 +0.09(+0.07%)
Feb 20, 2024 124.93 125.74 124.60 124.90 373,867 -0.21(-0.17%)
Feb 16, 2024 125.56 125.97 125.03 125.11 360,798 -0.60(-0.47%)
Feb 15, 2024 125.14 125.91 124.96 125.70 340,978 +0.92(+0.73%)
Feb 14, 2024 124.22 124.90 123.94 124.79 756,061 +1.21(+0.98%)
Feb 13, 2024 123.53 123.95 122.59 123.57 876,316 -0.79(-0.63%)
Feb 12, 2024 124.13 124.99 124.08 124.36 323,812 +0.23(+0.18%)
Feb 09, 2024 124.26 124.44 123.70 124.13 315,886 +0.21(+0.17%)
Feb 08, 2024 124.68 124.81 123.55 123.92 449,115 -0.58(-0.46%)
Feb 07, 2024 123.98 125.01 123.71 124.50 603,875 +0.92(+0.74%)
Feb 06, 2024 122.51 123.78 122.18 123.58 355,189 +0.93(+0.75%)
Feb 05, 2024 121.82 123.01 121.36 122.66 372,462 -0.45(-0.36%)
Feb 02, 2024 122.76 123.58 122.22 123.11 240,953 -0.07(-0.06%)
Feb 01, 2024 122.99 123.22 121.49 123.17 428,553 +1.05(+0.86%)
Jan 31, 2024 122.25 123.42 122.01 122.13 498,042 +0.56(+0.46%)
Jan 30, 2024 121.91 121.91 121.14 121.57 1,181,629 -0.17(-0.14%)
Jan 29, 2024 121.83 122.00 121.13 121.74 338,655 +0.22(+0.18%)
Jan 26, 2024 121.25 122.35 121.01 121.52 446,160 +0.37(+0.30%)
Jan 25, 2024 122.12 122.12 120.05 121.15 696,224 -1.09(-0.90%)
Jan 24, 2024 122.66 123.28 122.00 122.25 619,149 +0.34(+0.28%)
Jan 23, 2024 122.65 123.84 121.68 121.91 591,098 +0.26(+0.21%)
Jan 22, 2024 121.40 122.07 121.21 121.65 734,268 +0.46(+0.38%)
Jan 19, 2024 120.92 121.42 120.10 121.19 451,802 +0.50(+0.41%)
Jan 18, 2024 119.59 120.84 118.89 120.70 574,407 +1.88(+1.58%)
Jan 17, 2024 118.53 119.99 118.40 118.81 414,252 +0.02(+0.02%)
Jan 16, 2024 120.78 120.98 118.38 118.79 983,029 -3.03(-2.48%)
Jan 12, 2024 121.25 121.92 121.16 121.82 460,283 +0.87(+0.72%)
Jan 11, 2024 121.72 121.80 120.25 120.95 708,612 -0.79(-0.65%)
Jan 10, 2024 121.38 122.24 121.38 121.74 427,284 +0.79(+0.65%)
Jan 09, 2024 121.22 121.22 120.27 120.95 475,497 -0.96(-0.78%)
Jan 08, 2024 120.75 122.20 120.09 121.91 782,911 -1.40(-1.14%)
Jan 05, 2024 123.17 123.65 122.69 123.31 392,483 +0.12(+0.10%)
Jan 04, 2024 123.52 124.59 123.12 123.19 418,512 -0.01(-0.01%)
Jan 03, 2024 124.12 125.25 123.09 123.20 844,673 -1.70(-1.36%)
Jan 02, 2024 125.25 126.28 124.50 124.91 405,299 -1.16(-0.92%)
Dec 29, 2023 126.11 126.33 125.62 126.06 236,926 -0.01(-0.01%)
Dec 28, 2023 125.81 126.31 125.62 126.07 404,115 -0.07(-0.06%)
Dec 27, 2023 125.94 126.52 125.67 126.14 207,621 +0.08(+0.06%)
Dec 26, 2023 125.34 126.48 125.19 126.06 246,895 +0.68(+0.54%)
Dec 22, 2023 125.03 125.96 124.93 125.39 322,579 +0.72(+0.58%)
Dec 21, 2023 124.97 125.25 124.04 124.67 322,692 +1.19(+0.96%)
Dec 20, 2023 125.10 125.76 123.45 123.48 349,331 -2.01(-1.60%)
Dec 19, 2023 124.94 125.71 124.80 125.49 332,848 +1.31(+1.05%)
Dec 18, 2023 124.18 124.67 123.91 124.18 341,669 +0.23(+0.18%)
Dec 15, 2023 124.05 124.36 123.44 123.95 470,944 +0.06(+0.05%)
Dec 14, 2023 125.17 125.19 122.75 123.89 512,822 -0.73(-0.59%)
Dec 13, 2023 123.05 124.98 122.81 124.63 450,672 +1.80(+1.46%)
Dec 12, 2023 122.53 123.36 122.20 122.83 369,926 +0.31(+0.25%)
Dec 11, 2023 121.16 122.58 121.16 122.53 330,904 +1.18(+0.97%)
Dec 08, 2023 120.28 121.48 120.28 121.34 265,539 +0.92(+0.77%)
Dec 07, 2023 120.70 121.08 119.36 120.42 285,157 -0.23(-0.19%)
Dec 06, 2023 120.35 121.46 120.35 120.65 316,832 +0.40(+0.33%)
Dec 05, 2023 120.88 121.06 120.10 120.25 394,268 -1.05(-0.87%)
Dec 04, 2023 119.71 121.35 119.53 121.31 682,454 +0.95(+0.79%)
Dec 01, 2023 118.67 120.54 118.67 120.35 505,988 +1.41(+1.18%)
Nov 30, 2023 117.20 119.01 117.20 118.94 348,342 +2.04(+1.75%)
Nov 29, 2023 117.29 117.56 116.72 116.90 294,353 -0.12(-0.10%)
Nov 28, 2023 117.33 118.13 117.02 117.02 299,382 +0.06(+0.05%)
Nov 27, 2023 117.19 117.36 116.58 116.96 344,439 -0.62(-0.53%)
Nov 24, 2023 117.12 117.78 117.09 117.58 193,583 +0.53(+0.45%)
Nov 22, 2023 116.44 117.17 116.12 117.06 437,571 +0.79(+0.68%)
Nov 21, 2023 115.82 116.48 115.82 116.26 367,520 +0.14(+0.12%)
Nov 20, 2023 115.10 116.44 115.01 116.12 413,929 +1.26(+1.10%)
Nov 17, 2023 115.11 115.44 114.69 114.86 402,265 +0.08(+0.07%)
Nov 16, 2023 115.15 115.42 114.50 114.78 466,720 -0.50(-0.43%)
Nov 15, 2023 115.54 116.20 115.23 115.28 501,199 -0.01(-0.01%)
Nov 14, 2023 115.55 115.61 114.86 115.29 468,708 +0.88(+0.77%)
Nov 13, 2023 113.79 115.10 113.62 114.41 525,295 +1.32(+1.17%)
Nov 10, 2023 112.38 113.23 112.05 113.09 360,845 +1.18(+1.06%)
Nov 09, 2023 112.83 113.36 111.47 111.91 456,507 +0.01(+0.01%)
Nov 08, 2023 112.23 112.40 111.14 111.90 459,008 -0.16(-0.14%)
Nov 07, 2023 112.12 112.22 111.40 112.06 445,842 -0.20(-0.18%)
Nov 06, 2023 112.98 112.98 111.96 112.25 661,863 -0.30(-0.26%)
Nov 03, 2023 112.99 113.59 112.53 112.55 627,351 +0.59(+0.52%)
Nov 02, 2023 110.56 112.09 110.56 111.97 829,442 +2.24(+2.04%)
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.