ITA Historical Prices | iShares Dow Jones U.S. Aerospac Stock

Dow

0.80% Nasdaq

0.97%

iShares Dow Jones US Aerospace & Defense (ITA)

-NYSEArca

80.74 1.36(1.71%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	79.73	80.74	79.73	80.74	5,000	80.74
May 16, 2013	79.82	80.04	79.38	79.38	26,600	79.38
May 15, 2013	78.98	79.93	78.82	79.83	17,200	79.83
May 14, 2013	78.53	79.26	78.53	79.26	3,200	79.26
May 13, 2013	78.34	78.41	78.24	78.24	1,500	78.24
May 10, 2013	78.30	78.46	78.28	78.46	2,800	78.46
May 9, 2013	77.96	78.37	77.96	78.11	2,200	78.11
May 8, 2013	77.44	77.60	77.31	77.60	6,000	77.60
May 7, 2013	77.37	77.59	77.37	77.59	3,600	77.59
May 6, 2013	76.73	77.23	76.73	77.08	5,800	77.08
May 3, 2013	76.50	76.91	76.50	76.71	2,700	76.71
May 2, 2013	75.23	75.88	75.23	75.79	1,200	75.79
May 1, 2013	75.60	75.66	75.08	75.13	4,000	75.13
Apr 30, 2013	75.38	75.68	75.26	75.68	4,500	75.68
Apr 29, 2013	75.15	75.32	75.15	75.32	700	75.32
Apr 26, 2013	75.30	75.30	74.91	75.09	2,300	75.09
Apr 25, 2013	74.68	75.68	74.68	75.39	5,700	75.39
Apr 24, 2013	74.19	74.75	74.19	74.68	25,100	74.68
Apr 23, 2013	73.50	73.65	72.98	73.65	5,100	73.65
Apr 22, 2013	72.30	73.07	72.29	72.97	2,900	72.97
Apr 19, 2013	72.33	72.87	72.32	72.87	3,200	72.87
Apr 18, 2013	72.00	72.23	71.83	71.87	4,200	71.87
Apr 17, 2013	73.53	73.53	72.22	72.53	3,800	72.53
Apr 16, 2013	74.08	74.08	73.80	73.80	2,100	73.80
Apr 15, 2013	74.88	74.88	73.52	73.52	5,800	73.52
Apr 12, 2013	75.56	75.56	75.31	75.54	2,100	75.54
Apr 11, 2013	75.62	75.82	75.62	75.81	2,700	75.81
Apr 10, 2013	74.55	75.46	74.55	75.39	9,700	75.39
Apr 9, 2013	74.38	74.52	74.08	74.40	3,700	74.40
Apr 8, 2013	73.77	74.07	73.29	74.07	18,700	74.07
Apr 5, 2013	72.79	73.65	72.78	73.65	3,000	73.65
Apr 4, 2013	74.00	74.00	73.51	73.66	1,900	73.66
Apr 3, 2013	73.92	74.00	73.37	73.51	3,800	73.51
Apr 2, 2013	74.25	74.29	73.21	73.31	2,200	73.31
Apr 1, 2013	75.10	75.10	73.93	74.00	3,700	74.00
Mar 28, 2013	74.56	74.74	74.46	74.74	2,200	74.74
Mar 27, 2013	73.90	74.06	73.70	74.06	1,100	74.06
Mar 26, 2013	74.32	74.45	74.31	74.43	2,900	74.43
Mar 25, 2013	74.00	74.12	73.61	73.78	7,000	73.78
Mar 25, 2013	0.237 Dividend
Mar 22, 2013	74.56	74.56	74.36	74.52	1,900	74.28
Mar 21, 2013	75.11	75.11	74.44	74.51	9,600	74.27
Mar 20, 2013	75.20	75.28	75.15	75.20	8,900	74.96
Mar 19, 2013	74.97	75.15	74.30	74.77	23,600	74.53
Mar 18, 2013	74.56	75.14	74.43	74.79	3,000	74.55
Mar 15, 2013	74.56	75.13	74.51	75.13	5,200	74.89
Mar 14, 2013	74.44	74.66	74.44	74.66	4,300	74.42
Mar 13, 2013	73.51	74.40	73.48	74.32	4,900	74.08
Mar 12, 2013	73.14	73.52	73.10	73.52	39,100	73.29
Mar 11, 2013	72.68	73.21	72.68	73.20	3,400	72.97
Mar 8, 2013	72.62	72.88	72.59	72.88	6,400	72.65
Mar 7, 2013	71.85	72.43	71.85	72.33	5,200	72.10
Mar 6, 2013	71.62	71.99	71.61	71.80	9,300	71.57
Mar 5, 2013	70.99	71.76	70.99	71.55	6,400	71.32
Mar 4, 2013	70.37	70.67	70.13	70.65	6,600	70.43
Mar 1, 2013	70.34	71.21	70.31	70.96	10,400	70.73
Feb 28, 2013	71.09	71.57	71.04	71.19	8,200	70.96
Feb 27, 2013	69.86	71.21	69.86	71.21	2,300	70.98
Feb 26, 2013	69.90	69.96	69.73	69.88	4,900	69.66
Feb 25, 2013	71.18	71.18	69.50	69.52	25,500	69.30
Feb 22, 2013	70.60	70.78	70.55	70.78	7,200	70.55
Feb 21, 2013	70.00	70.30	69.68	69.93	17,600	69.71
Feb 20, 2013	71.20	71.26	70.53	70.53	2,000	70.31
Feb 19, 2013	71.01	71.15	70.98	71.15	1,800	70.92
Feb 15, 2013	70.30	70.87	70.30	70.82	3,500	70.59
Feb 14, 2013	70.64	71.03	70.64	70.89	31,300	70.66
Feb 13, 2013	71.11	71.11	70.81	70.83	2,000	70.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ITA

Quotes

Charts

News & Info

ETF

Analyst

iShares Dow Jones US Aerospace & Defense (ITA)