Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

147.89 +0.61 (+0.41%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	79.47	79.84	78.17	79.25	356,914	-0.94(-1.18%)
May 28, 2020	82.30	82.41	80.16	80.20	847,045	-0.33(-0.41%)
May 27, 2020	79.41	80.55	77.80	80.52	812,080	+3.82(+4.99%)
May 26, 2020	76.13	77.47	76.13	76.70	487,427	+3.01(+4.08%)
May 22, 2020	73.86	74.23	72.94	73.69	302,307	-0.16(-0.22%)
May 21, 2020	72.39	74.25	72.39	73.85	338,277	+1.57(+2.18%)
May 20, 2020	72.74	73.33	72.20	72.28	302,949	+0.45(+0.62%)
May 19, 2020	73.04	73.71	71.79	71.83	322,254	-1.08(-1.48%)
May 18, 2020	69.99	73.39	69.99	72.91	458,974	+5.14(+7.59%)
May 15, 2020	67.09	68.13	66.85	67.77	391,172	-0.20(-0.30%)
May 14, 2020	67.11	67.98	65.52	67.97	547,664	-0.28(-0.41%)
May 13, 2020	69.73	69.84	67.59	68.25	632,120	-2.10(-2.99%)
May 12, 2020	72.17	72.63	70.35	70.35	363,008	-1.69(-2.34%)
May 11, 2020	72.37	72.61	71.56	72.04	918,365	-1.05(-1.44%)
May 08, 2020	71.29	73.33	71.29	73.09	360,028	+2.75(+3.91%)
May 07, 2020	70.27	71.41	69.99	70.34	625,428	+0.78(+1.12%)
May 06, 2020	71.26	71.26	69.40	69.56	703,610	-1.45(-2.05%)
May 05, 2020	71.67	72.58	70.91	71.02	581,965	+0.00(+0.01%)
May 04, 2020	70.84	71.20	69.74	71.01	782,748	-1.43(-1.97%)

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.