Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

127.89 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 128.15 128.15 127.15 127.89 537,366 +0.01(+0.01%)
Feb 29, 2024 128.49 128.49 127.19 127.88 314,080 -0.25(-0.20%)
Feb 28, 2024 126.33 128.65 126.33 128.13 463,486 +1.75(+1.38%)
Feb 27, 2024 126.63 126.63 125.69 126.38 351,948 +0.15(+0.12%)
Feb 26, 2024 126.70 126.99 126.22 126.23 270,683 -0.19(-0.15%)
Feb 23, 2024 126.02 126.76 125.81 126.42 306,386 +0.44(+0.35%)
Feb 22, 2024 125.61 126.26 125.25 125.98 382,761 +0.46(+0.37%)
Feb 21, 2024 125.34 125.86 124.98 125.52 326,579 +0.09(+0.07%)
Feb 20, 2024 125.46 126.28 125.14 125.43 372,281 -0.21(-0.17%)
Feb 16, 2024 126.10 126.51 125.56 125.64 359,268 -0.60(-0.48%)
Feb 15, 2024 125.67 126.45 125.49 126.24 339,532 +0.92(+0.73%)
Feb 14, 2024 124.75 125.43 124.47 125.32 752,854 +1.22(+0.98%)
Feb 13, 2024 124.06 124.48 123.11 124.10 872,599 -0.79(-0.63%)
Feb 12, 2024 124.66 125.52 124.61 124.89 322,439 +0.23(+0.18%)
Feb 09, 2024 124.79 124.97 124.23 124.66 314,546 +0.21(+0.17%)
Feb 08, 2024 125.21 125.34 124.08 124.45 447,210 -0.58(-0.46%)
Feb 07, 2024 124.51 125.54 124.24 125.03 601,314 +0.92(+0.74%)
Feb 06, 2024 123.03 124.31 122.70 124.11 353,683 +0.93(+0.75%)
Feb 05, 2024 122.34 123.53 121.88 123.18 370,882 -0.45(-0.36%)
Feb 02, 2024 123.28 124.11 122.74 123.63 239,931 -0.07(-0.06%)
Feb 01, 2024 123.51 123.74 122.01 123.70 426,735 +1.05(+0.86%)
Jan 31, 2024 122.77 123.95 122.53 122.65 495,930 +0.56(+0.46%)
Jan 30, 2024 122.43 122.43 121.66 122.09 1,176,616 -0.17(-0.14%)
Jan 29, 2024 122.35 122.52 121.65 122.26 337,219 +0.22(+0.18%)
Jan 26, 2024 121.77 122.87 121.53 122.04 444,268 +0.37(+0.30%)
Jan 25, 2024 122.64 122.64 120.56 121.67 693,271 -1.10(-0.90%)
Jan 24, 2024 123.18 123.80 122.52 122.77 616,523 +0.34(+0.28%)
Jan 23, 2024 123.17 124.37 122.20 122.43 588,591 +0.26(+0.21%)
Jan 22, 2024 121.92 122.59 121.73 122.17 731,153 +0.46(+0.38%)
Jan 19, 2024 121.44 121.94 120.61 121.71 449,886 +0.50(+0.41%)
Jan 18, 2024 120.10 121.36 119.39 121.21 571,971 +1.89(+1.58%)
Jan 17, 2024 119.04 120.50 118.91 119.32 412,495 +0.02(+0.02%)
Jan 16, 2024 121.30 121.50 118.88 119.30 978,859 -3.04(-2.48%)
Jan 12, 2024 121.77 122.44 121.68 122.34 458,331 +0.87(+0.72%)
Jan 11, 2024 122.24 122.32 120.76 121.47 705,606 -0.79(-0.65%)
Jan 10, 2024 121.90 122.76 121.90 122.26 425,472 +0.79(+0.65%)
Jan 09, 2024 121.74 121.74 120.78 121.47 473,480 -0.96(-0.78%)
Jan 08, 2024 121.26 122.72 120.60 122.43 779,590 -1.41(-1.14%)
Jan 05, 2024 123.70 124.18 123.21 123.84 390,818 +0.12(+0.10%)
Jan 04, 2024 124.05 125.13 123.65 123.72 416,737 -0.01(-0.01%)
Jan 03, 2024 124.65 125.78 123.61 123.73 841,090 -1.71(-1.36%)
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.