Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

144.43 -2.91 (-1.98%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 133.34 135.65 133.25 135.51 360,099 +2.22(+1.67%)
May 30, 2024 132.51 133.67 132.26 133.29 241,980 +1.15(+0.87%)
May 29, 2024 133.03 133.65 132.06 132.15 221,328 -1.63(-1.22%)
May 28, 2024 135.08 135.23 133.54 133.78 240,527 -1.27(-0.94%)
May 24, 2024 134.20 135.05 133.88 135.05 229,550 +1.38(+1.04%)
May 23, 2024 136.34 136.36 133.58 133.66 353,572 -2.48(-1.82%)
May 22, 2024 136.02 136.38 135.42 136.14 232,778 +0.16(+0.12%)
May 21, 2024 135.97 136.30 135.60 135.98 219,943 +0.11(+0.08%)
May 20, 2024 135.25 136.12 135.10 135.87 326,682 +0.88(+0.65%)
May 17, 2024 134.16 135.00 134.11 135.00 260,163 +0.56(+0.42%)
May 16, 2024 133.88 135.04 133.83 134.44 325,885 +0.58(+0.43%)
May 15, 2024 134.62 134.63 133.64 133.86 289,753 -0.30(-0.22%)
May 14, 2024 134.23 134.44 133.81 134.16 424,580 +0.35(+0.26%)
May 13, 2024 135.09 135.40 133.76 133.81 593,841 -0.79(-0.58%)
May 10, 2024 135.31 135.31 134.39 134.60 761,170 -0.26(-0.19%)
May 09, 2024 133.83 134.90 133.63 134.86 357,989 +1.26(+0.95%)
May 08, 2024 132.91 133.81 132.53 133.59 238,695 +0.65(+0.49%)
May 07, 2024 132.91 133.01 132.31 132.94 469,211 -0.17(-0.13%)
May 06, 2024 132.79 133.47 132.35 133.11 506,785 +1.04(+0.78%)
May 03, 2024 132.54 132.54 131.19 132.08 369,241 +0.51(+0.39%)
May 02, 2024 130.96 131.61 130.19 131.57 328,078 +1.94(+1.50%)
May 01, 2024 129.14 130.89 129.09 129.63 271,965 +0.26(+0.20%)
Apr 30, 2024 130.37 131.08 129.33 129.37 405,302 -1.28(-0.98%)
Apr 29, 2024 129.28 130.64 129.28 130.64 329,770 +1.59(+1.24%)
Apr 26, 2024 128.74 129.46 128.36 129.05 282,739 +0.52(+0.40%)
Apr 25, 2024 127.30 128.74 126.39 128.53 696,586 +0.50(+0.39%)
Apr 24, 2024 130.01 130.10 127.39 128.03 543,574 -0.86(-0.66%)
Apr 23, 2024 128.55 129.73 128.31 128.89 823,930 +0.87(+0.68%)
Apr 22, 2024 128.26 128.95 127.65 128.02 556,971 +0.50(+0.39%)
Apr 19, 2024 127.24 128.25 127.24 127.53 380,041 +0.54(+0.42%)
Apr 18, 2024 127.27 128.33 126.83 126.99 488,571 -0.05(-0.04%)
Apr 17, 2024 127.93 127.96 126.18 127.04 499,481 -0.15(-0.12%)
Apr 16, 2024 127.07 127.82 126.57 127.19 784,483 +0.61(+0.48%)
Apr 15, 2024 128.91 129.00 126.39 126.58 495,519 -0.67(-0.52%)
Apr 12, 2024 128.97 129.31 126.86 127.25 401,568 -1.43(-1.11%)
Apr 11, 2024 128.76 129.28 127.42 128.68 701,855 -0.06(-0.05%)
Apr 10, 2024 127.53 128.82 127.30 128.74 830,990 -0.46(-0.35%)
Apr 09, 2024 130.41 130.69 128.49 129.20 535,211 -1.38(-1.06%)
Apr 08, 2024 130.96 131.39 130.49 130.58 954,015 -0.28(-0.21%)
Apr 05, 2024 129.99 130.89 129.71 130.86 324,316 +1.17(+0.91%)
Apr 04, 2024 130.48 130.65 129.27 129.69 368,540 +0.51(+0.39%)
Apr 03, 2024 129.53 129.89 128.90 129.18 292,089 -0.57(-0.44%)
Apr 02, 2024 130.09 130.22 129.56 129.75 688,341 -0.66(-0.50%)
Apr 01, 2024 131.51 131.71 130.16 130.40 239,083 -1.04(-0.79%)
Mar 28, 2024 131.69 131.78 131.28 131.44 239,259 +0.08(+0.06%)
Mar 27, 2024 130.47 131.36 129.91 131.36 425,545 +1.86(+1.44%)
Mar 26, 2024 129.85 130.07 129.47 129.50 357,541 -0.24(-0.18%)
Mar 25, 2024 130.60 130.87 129.66 129.74 254,699 +0.12(+0.09%)
Mar 22, 2024 129.59 130.12 129.36 129.62 276,347 +0.51(+0.39%)
Mar 21, 2024 129.63 129.96 129.07 129.11 260,179 +0.18(+0.14%)
Mar 20, 2024 127.30 129.20 127.14 128.93 340,045 +1.43(+1.12%)
Mar 19, 2024 126.65 127.53 126.63 127.50 326,062 +1.15(+0.91%)
Mar 18, 2024 126.41 126.86 125.79 126.35 421,955 -0.13(-0.10%)
Mar 15, 2024 125.54 126.91 125.45 126.48 501,752 +0.44(+0.35%)
Mar 14, 2024 126.46 127.17 125.39 126.04 352,506 -0.18(-0.14%)
Mar 13, 2024 126.00 126.70 125.76 126.22 299,819 +0.00(+0.00%)
Mar 12, 2024 127.19 127.19 125.36 126.22 806,787 -0.97(-0.77%)
Mar 11, 2024 128.23 128.23 126.67 127.19 482,926 -1.24(-0.97%)
Mar 08, 2024 129.27 129.64 127.94 128.44 354,106 -0.69(-0.53%)
Mar 07, 2024 129.25 129.48 128.72 129.12 275,927 +0.34(+0.26%)
Mar 06, 2024 128.08 129.23 128.08 128.78 373,903 +0.78(+0.61%)
Mar 05, 2024 127.94 129.17 127.55 128.01 387,353 -0.13(-0.10%)
Mar 04, 2024 127.17 128.39 127.17 128.14 601,454 +0.98(+0.77%)
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.