ITA - iShares U.S. Aerospace & Defense ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 2020198.14201.53195.44200.89200.89957,500
Feb 27, 2020210.00212.74204.47205.63205.63805,300
Feb 26, 2020215.77220.50213.76213.98213.98359,900
Feb 25, 2020226.76227.28214.71215.50215.50937,500
Feb 24, 2020226.08228.60225.77226.76226.76321,700
Feb 21, 2020233.26234.23231.89233.85233.85159,500
Feb 20, 2020235.27236.37232.14234.47234.47112,100
Feb 19, 2020236.99237.28235.73235.98235.9899,100
Feb 18, 2020237.00237.43235.65236.33236.33110,400
Feb 14, 2020238.93238.93237.31238.09238.09102,400
Feb 13, 2020238.69240.11237.96238.54238.54104,200
Feb 12, 2020239.46239.99238.18239.80239.80130,700
Feb 11, 2020239.71240.62238.38238.86238.86172,700
Feb 10, 2020236.63239.18236.63238.85238.85196,200
Feb 07, 2020236.50238.28236.43237.35237.3579,600
Feb 06, 2020235.60238.17234.26237.63237.63294,300
Feb 05, 2020233.38234.94231.78234.89234.89246,200
Feb 04, 2020229.09231.42229.09231.11231.11161,800
Feb 03, 2020227.93229.99226.88227.31227.31143,100
Jan 31, 2020230.47231.57226.83227.70227.70173,800
Jan 30, 2020229.47232.37229.26232.25232.25252,800
Jan 29, 2020233.74233.83231.57232.11232.11108,900
Jan 28, 2020230.07232.98229.04232.00232.00230,700
Jan 27, 2020227.71231.30227.57230.05230.05146,400
Jan 24, 2020232.21232.61229.17231.78231.78194,800
Jan 23, 2020228.44231.66228.08231.24231.24186,700
Jan 22, 2020230.17230.84228.08228.90228.90307,200
Jan 21, 2020231.02232.58227.51230.39230.39278,800
Jan 17, 2020234.03234.19232.05232.21232.21148,200
Jan 16, 2020231.62233.52231.62233.52233.52120,700
Jan 15, 2020230.35232.16230.35230.89230.89112,500
Jan 14, 2020230.22231.41229.07230.36230.3682,600
Jan 13, 2020229.29230.95229.23230.43230.43135,300
Jan 10, 2020231.78231.78228.32228.57228.57119,500
Jan 09, 2020230.74232.38229.94231.53231.53163,100
Jan 08, 2020231.87231.87229.60229.79229.79284,700
Jan 07, 2020230.37232.02228.76231.33231.33287,100
Jan 06, 2020230.96230.99228.72230.29230.29474,300
Jan 03, 2020228.95230.10226.52229.98229.98299,200
Jan 02, 2020223.05227.38223.05227.38227.38201,200
Dec 31, 2019222.24223.21221.50222.08222.08338,200
Dec 30, 2019223.59224.03222.35223.05223.05201,100
Dec 30, 20190.575 Dividend
Dec 27, 2019225.20225.38224.18224.31223.74331,100
Dec 26, 2019225.10225.41224.17224.90224.32247,600
Dec 24, 2019226.58227.00225.10225.10224.5267,800
Dec 23, 2019225.46227.08225.46226.43225.85249,900
Dec 20, 2019224.43224.71223.15224.00223.43117,600
Dec 19, 2019222.14223.31221.76223.19222.62133,600
Dec 18, 2019223.24223.56221.77221.85221.28115,300
Dec 17, 2019224.07224.13222.24223.24222.67210,200
Dec 16, 2019225.77226.38224.66224.77224.19925,900
Dec 16, 20191.057 Dividend
Dec 13, 2019228.13229.39227.14227.49225.8592,200
Dec 12, 2019227.81229.20227.37228.11226.47219,200
Dec 11, 2019226.00228.00225.33228.00226.36214,000
Dec 10, 2019226.87227.62226.43226.53224.9077,600
Dec 09, 2019228.61228.61226.93227.05225.4280,200
Dec 06, 2019227.32229.11227.32228.68227.03195,200
Dec 05, 2019227.00227.00225.60226.24224.6199,900
Dec 04, 2019226.17228.40226.01226.08224.45253,900
Dec 03, 2019224.04226.16224.03225.72224.10257,600
Dec 02, 2019231.62231.78226.46226.46224.8399,700
Nov 29, 2019232.45232.45231.40231.54229.8739,400
Nov 27, 2019232.74232.74231.45232.48230.81172,100
Nov 26, 2019232.07233.35231.68232.81231.13204,300
Nov 25, 2019231.95232.46231.09231.68230.01141,800
Nov 22, 2019231.83231.94229.90231.18229.5264,200
Nov 21, 2019232.74232.74230.59230.71229.0574,400
Nov 20, 2019231.88233.58231.66232.80231.1298,100
Nov 19, 2019234.55234.55232.36232.55230.88119,600
Nov 18, 2019234.00234.20233.00233.39231.71133,100
Nov 15, 2019232.54234.26232.15233.69232.01116,600
Nov 14, 2019229.99231.88229.72231.63229.9694,100
Nov 13, 2019229.19230.46228.73229.92228.27132,200
Nov 12, 2019229.76230.18228.57229.59227.94258,800
Nov 11, 2019226.16229.75225.08229.18227.53148,200
Nov 08, 2019226.39227.95226.39226.98225.3599,600
Nov 07, 2019226.45227.77226.34226.62224.99107,500
Nov 06, 2019225.34225.34224.31225.26223.64144,100
Nov 05, 2019224.47225.36223.62224.57222.95310,000
Nov 04, 2019224.27224.81222.41223.08221.47130,100
Nov 01, 2019220.99223.64220.99223.60221.9967,400
Oct 31, 2019221.18221.63219.56220.10218.52152,300
Oct 30, 2019220.27221.72219.27221.42219.83177,500
Oct 29, 2019218.72220.63218.50220.05218.47104,200
Oct 28, 2019218.68220.55218.68219.00217.42142,100
Oct 25, 2019220.08220.20218.17218.32216.75111,400
Oct 24, 2019217.16220.50216.72220.21218.62141,000
Oct 23, 2019217.67217.83215.95216.92215.36160,500
Oct 22, 2019215.18217.69215.16216.38214.82126,800
Oct 21, 2019214.85215.60213.67214.68213.13294,700
Oct 18, 2019221.48221.53215.82215.92214.37209,200
Oct 17, 2019223.29223.99221.44221.56219.9773,100
Oct 16, 2019221.88224.13221.88222.87221.27117,200
Oct 15, 2019222.93223.79222.44222.54220.9469,100
Oct 14, 2019221.97223.52221.97222.23220.6380,700
Oct 11, 2019223.13223.93221.61222.42220.82136,000
Oct 10, 2019219.72221.87219.57220.74219.15141,700
Oct 09, 2019219.72220.62218.97219.80218.2289,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...