Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares U.S. Aerospace & Defense ETF (ITA)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
98.36-0.74 (-0.75%)
At close: 04:00PM EST
98.02 -0.34 (-0.35%)
After hours: 04:17PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202198.8499.1097.4198.3698.36390,100
Dec 02, 202196.8699.3796.4299.1099.10460,900
Dec 01, 202198.9799.5995.4495.5395.53193,000
Nov 30, 202198.9899.5097.5998.1098.10261,600
Nov 29, 2021101.24101.2699.11100.01100.01180,000
Nov 26, 2021101.20101.3098.4899.8899.88291,800
Nov 24, 2021104.05104.68103.93104.52104.5272,900
Nov 23, 2021104.63105.35104.04104.48104.48139,300
Nov 22, 2021104.49105.45104.18104.55104.55191,700
Nov 19, 2021105.67106.03104.11104.18104.18189,500
Nov 18, 2021107.08107.50105.74106.53106.53195,800
Nov 17, 2021107.01107.57106.14106.71106.71173,300
Nov 16, 2021109.11109.18106.86106.93106.93139,100
Nov 15, 2021107.70108.46107.70108.35108.35235,700
Nov 12, 2021106.85107.38106.54106.86106.86101,700
Nov 11, 2021107.65107.78106.58106.69106.6995,600
Nov 10, 2021108.00109.42107.32107.56107.56116,600
Nov 09, 2021108.15108.71107.76108.63108.63166,800
Nov 08, 2021109.31109.50108.11108.50108.50151,900
Nov 05, 2021106.29109.00106.29108.96108.96260,000
Nov 04, 2021105.43106.00105.06105.26105.2692,600
Nov 03, 2021104.18105.50103.97105.46105.46122,500
Nov 02, 2021104.99105.35104.10104.62104.62157,900
Nov 01, 2021104.66105.40104.31105.36105.36178,900
Oct 29, 2021104.02104.80103.90104.50104.50103,900
Oct 28, 2021104.50104.84103.79104.37104.37128,600
Oct 27, 2021105.79106.11104.46104.52104.52161,000
Oct 26, 2021106.63107.04105.11105.71105.71421,100
Oct 25, 2021108.45108.73107.80108.13108.13120,400
Oct 22, 2021108.34109.17107.92108.41108.4153,900
Oct 21, 2021108.35108.50107.76108.46108.4652,700
Oct 20, 2021108.02108.81107.56108.38108.3872,800
Oct 19, 2021108.17108.24107.45108.18108.18109,100
Oct 18, 2021107.00107.95106.60107.70107.70109,200
Oct 15, 2021107.41108.56107.41107.95107.95141,700
Oct 14, 2021107.93107.99107.08107.39107.39114,100
Oct 13, 2021107.61107.71106.00107.33107.33116,900
Oct 12, 2021107.72108.70107.39107.61107.6179,600
Oct 11, 2021107.47109.38107.47107.72107.72132,700
Oct 08, 2021107.48108.27107.47107.78107.78121,900
Oct 07, 2021107.29108.33107.29107.86107.86181,700
Oct 06, 2021105.04106.71104.37106.69106.6977,700
Oct 05, 2021105.71106.80105.19106.14106.14104,900
Oct 04, 2021106.00106.65104.71105.54105.5499,100
Oct 01, 2021105.05106.62104.31106.20106.20193,400
Sep 30, 2021106.32106.32104.17104.24104.24115,200
Sep 29, 2021106.04106.76105.67105.72105.72194,900
Sep 28, 2021105.94106.76104.84105.09105.09144,000
Sep 27, 2021105.40107.28105.40106.49106.49167,600
Sep 24, 2021104.14105.62104.14105.31105.31102,300
Sep 24, 20210.181 Dividend
Sep 23, 2021103.55105.61103.55105.10104.92137,000
Sep 22, 2021101.56103.84101.56103.35103.17245,800
Sep 21, 2021101.98102.20100.61100.96100.79255,300
Sep 20, 2021100.57102.00100.30101.79101.61320,000
Sep 17, 2021102.53102.86101.74102.40102.22176,800
Sep 16, 2021103.50104.11102.50102.53102.351,530,800
Sep 15, 2021102.27103.70102.11103.62103.44121,300
Sep 14, 2021103.73103.85102.11102.44102.26334,100
Sep 13, 2021103.22104.17102.59103.56103.38140,600
Sep 10, 2021104.44104.47102.70102.75102.57129,100
Sep 09, 2021103.31104.69103.21103.83103.65164,400
Sep 08, 2021103.45104.22102.91103.39103.21157,300
Sep 07, 2021104.95104.95103.47103.81103.63287,900
Sep 03, 2021105.79106.02104.83105.12104.94157,700
Sep 02, 2021105.63106.83105.63106.17105.99168,500
Sep 01, 2021106.46106.46105.30105.46105.28145,500
Aug 31, 2021105.98106.36105.70105.98105.80159,100
Aug 30, 2021107.03107.03105.78105.78105.60204,600
Aug 27, 2021105.60106.98105.60106.68106.50376,400
Aug 26, 2021106.11106.37105.14105.32105.14210,100
Aug 25, 2021106.19106.86105.67106.40106.22144,700
Aug 24, 2021105.66106.69105.66106.17105.99147,400
Aug 23, 2021104.74105.89104.74105.51105.33185,100
Aug 20, 2021103.14104.39103.11104.10103.92124,800
Aug 19, 2021104.05104.95102.87103.18103.00177,200
Aug 18, 2021105.66106.50105.02105.09104.9183,400
Aug 17, 2021106.67106.79105.19106.15105.97112,500
Aug 16, 2021107.43107.54106.14107.27107.09146,900
Aug 13, 2021108.70109.06107.64107.70107.5160,200
Aug 12, 2021109.50109.77108.46108.84108.65105,400
Aug 11, 2021108.82109.73108.18109.65109.46138,500
Aug 10, 2021107.80108.94107.72108.61108.4289,900
Aug 09, 2021107.95108.43107.27107.94107.7585,700
Aug 06, 2021108.04108.97108.04108.44108.2580,900
Aug 05, 2021106.43108.14106.43107.51107.32130,000
Aug 04, 2021107.90107.90106.25106.30106.12127,400
Aug 03, 2021107.63108.56106.09108.56108.37125,900
Aug 02, 2021108.33109.95107.58107.65107.46168,600
Jul 30, 2021108.48109.00107.58107.97107.7895,400
Jul 29, 2021109.45110.01108.97109.21109.02119,300
Jul 28, 2021109.37110.15108.41108.86108.67168,000
Jul 27, 2021107.28108.38107.14107.78107.59160,900
Jul 26, 2021106.23107.59106.23107.54107.35153,400
Jul 23, 2021107.08107.69106.75107.02106.8470,600
Jul 22, 2021107.13107.13106.22106.69106.5171,400
Jul 21, 2021105.95108.00105.95107.56107.37110,100
Jul 20, 2021101.84106.10101.84105.83105.651,748,500
Jul 19, 2021102.85102.94100.81101.71101.53219,800
Jul 16, 2021106.70106.70104.77104.94104.76170,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement