Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

135.76 +1.88 (+1.40%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.