Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

148.51 +0.71 (+0.48%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	30.63	30.73	30.44	30.45	71,738	-0.06(-0.21%)
Feb 28, 2012	30.55	30.55	30.42	30.51	36,023	-0.07(-0.24%)
Feb 27, 2012	30.52	30.68	30.31	30.58	17,073	-0.08(-0.27%)
Feb 24, 2012	30.54	30.89	30.54	30.67	9,390	+0.17(+0.55%)
Feb 23, 2012	30.53	30.53	30.39	30.50	53,615	+0.00(+0.01%)
Feb 22, 2012	30.52	30.57	30.44	30.49	39,306	-0.02(-0.07%)
Feb 21, 2012	30.53	30.67	30.46	30.51	9,767	-0.03(-0.09%)
Feb 17, 2012	30.48	30.57	30.46	30.54	6,222	+0.17(+0.56%)
Feb 16, 2012	30.17	30.39	30.12	30.37	18,526	+0.17(+0.57%)
Feb 15, 2012	30.65	30.65	30.18	30.20	87,581	-0.34(-1.10%)
Feb 14, 2012	30.51	30.57	30.40	30.54	15,068	-0.06(-0.21%)
Feb 13, 2012	30.41	30.62	30.41	30.60	21,189	+0.29(+0.95%)
Feb 10, 2012	30.29	30.33	30.23	30.31	8,611	-0.23(-0.75%)
Feb 09, 2012	30.54	30.66	30.46	30.54	33,153	+0.05(+0.16%)
Feb 08, 2012	30.32	30.50	30.30	30.49	38,191	+0.20(+0.67%)
Feb 07, 2012	30.08	30.33	30.05	30.29	56,568	+0.19(+0.62%)
Feb 06, 2012	30.13	30.19	30.09	30.10	19,061	-0.19(-0.63%)
Feb 03, 2012	30.11	30.33	29.97	30.30	38,665	+0.53(+1.78%)
Feb 02, 2012	29.91	29.91	29.66	29.77	119,050	-0.09(-0.31%)

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.