Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

148.50 +0.70 (+0.47%)

Streaming Delayed Price Updated: 1:52 PM EDT, Sep 27, 2024 Add to My Watchlist

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%)

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.