Indicators

US Aerospace & Defense Ishares ETF (NY: ITA )

147.89 +0.61 (+0.41%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	30.70	30.70	30.47	30.50	18,673	-0.27(-0.88%)
Apr 27, 2012	30.64	30.83	30.59	30.77	19,863	+0.20(+0.66%)
Apr 26, 2012	30.27	30.58	30.27	30.57	5,175	+0.26(+0.86%)
Apr 25, 2012	30.28	30.49	30.20	30.31	19,162	+0.25(+0.84%)
Apr 24, 2012	29.98	30.14	29.93	30.06	8,876	+0.13(+0.43%)
Apr 23, 2012	29.92	29.93	29.79	29.93	11,357	-0.30(-1.00%)
Apr 20, 2012	30.10	30.38	30.10	30.23	14,825	+0.32(+1.08%)
Apr 19, 2012	30.21	30.28	29.89	29.91	13,727	-0.33(-1.10%)
Apr 18, 2012	30.23	30.31	30.22	30.24	29,110	-0.19(-0.61%)
Apr 17, 2012	30.09	30.48	30.09	30.42	11,043	+0.50(+1.69%)
Apr 16, 2012	30.03	30.07	29.86	29.92	38,523	+0.05(+0.15%)
Apr 13, 2012	30.14	30.14	29.87	29.87	8,712	-0.35(-1.16%)
Apr 12, 2012	29.92	30.27	29.92	30.23	6,223	+0.63(+2.14%)
Apr 11, 2012	29.48	29.70	29.47	29.59	29,861	+0.39(+1.34%)
Apr 10, 2012	29.69	29.69	29.19	29.20	21,476	-0.54(-1.83%)
Apr 09, 2012	29.78	29.80	29.67	29.74	23,448	-0.48(-1.58%)
Apr 05, 2012	30.34	30.41	30.20	30.22	9,757	-0.27(-0.89%)
Apr 04, 2012	30.49	30.50	30.41	30.49	7,761	-0.28(-0.90%)
Apr 03, 2012	30.90	30.91	30.72	30.77	4,963	-0.12(-0.40%)

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.