U.S. markets closed

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

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
189.33-1.04 (-0.55%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020191.05191.05188.55189.33189.3378,800
Nov 25, 2020190.25191.56188.52190.37190.37102,500
Nov 24, 2020189.57192.24189.46191.56191.56219,900
Nov 23, 2020184.01187.92184.01186.93186.93107,700
Nov 20, 2020185.01185.30181.75182.13182.13130,900
Nov 19, 2020183.65185.66182.27185.51185.51171,100
Nov 18, 2020187.12188.29184.60184.60184.60210,600
Nov 17, 2020182.16185.91181.11185.15185.15357,600
Nov 16, 2020182.50184.47181.38183.80183.80343,400
Nov 13, 2020173.79178.94173.79178.74178.74145,000
Nov 12, 2020173.67175.05171.92173.07173.07185,500
Nov 11, 2020178.93179.42174.26175.26175.26293,300
Nov 10, 2020174.09178.89174.09178.45178.45278,900
Nov 09, 2020171.40175.53170.70172.69172.69439,900
Nov 06, 2020161.36162.24160.52161.47161.47122,500
Nov 05, 2020160.78163.28160.58161.59161.59355,000
Nov 04, 2020160.06163.47158.88159.74159.74272,100
Nov 03, 2020156.90160.82156.90159.81159.81333,200
Nov 02, 2020152.82155.61151.76154.88154.88172,700
Oct 30, 2020150.03152.01148.77151.03151.03181,200
Oct 29, 2020149.50152.08148.99151.28151.28227,500
Oct 28, 2020152.45154.09149.30149.45149.45311,400
Oct 27, 2020159.74159.74155.39155.39155.39200,000
Oct 26, 2020162.39163.05158.81160.43160.43190,800
Oct 23, 2020164.66165.38163.84164.84164.8497,800
Oct 22, 2020160.79164.32160.79164.01164.01129,800
Oct 21, 2020163.27163.27160.77160.79160.79159,400
Oct 20, 2020164.54165.69163.00163.33163.33139,000
Oct 19, 2020165.97167.50163.79164.36164.36131,600
Oct 16, 2020165.54166.89165.25165.56165.56160,000
Oct 15, 2020161.83164.34161.59164.34164.34109,600
Oct 14, 2020162.48165.18162.35163.58163.58317,900
Oct 13, 2020163.70163.91161.67162.68162.68155,500
Oct 12, 2020164.57165.45163.61164.84164.84137,600
Oct 09, 2020166.08166.59164.14164.25164.25138,600
Oct 08, 2020163.30165.44162.77165.44165.44107,300
Oct 07, 2020160.72163.23160.72162.68162.68122,800
Oct 06, 2020162.52164.06159.19159.19159.19143,500
Oct 05, 2020161.94163.31161.33162.18162.18116,700
Oct 02, 2020155.73161.32155.73160.88160.88182,100
Oct 01, 2020158.90161.60157.96159.19159.19164,700
Sep 30, 2020160.26161.90157.18158.41158.41163,900
Sep 29, 2020161.93161.93159.59159.86159.86135,200
Sep 28, 2020160.44163.54160.44161.82161.82200,600
Sep 25, 2020154.57158.81154.57158.44158.44104,400
Sep 24, 2020155.99157.39153.44155.25155.25187,400
Sep 23, 2020161.09163.10156.70156.70156.70200,300
Sep 23, 20200.408 Dividend
Sep 22, 2020159.56162.14159.35161.25160.84239,300
Sep 21, 2020162.20162.66158.95159.67159.27216,700
Sep 18, 2020168.10169.22165.30165.55165.1390,100
Sep 17, 2020164.72169.02164.30168.10167.67173,900
Sep 16, 2020164.25169.80163.62167.67167.2595,500
Sep 15, 2020166.29167.19164.34164.66164.24160,300
Sep 14, 2020163.90166.45163.45165.85165.43143,700
Sep 11, 2020160.40163.84160.40163.00162.59173,700
Sep 10, 2020162.77165.15159.87160.04159.64151,100
Sep 09, 2020163.35163.70160.63162.42162.01157,500
Sep 08, 2020165.00165.29161.89162.14161.73217,500
Sep 04, 2020167.57169.31164.17166.64166.22190,100
Sep 03, 2020169.96172.94165.62166.77166.35235,800
Sep 02, 2020168.26170.77166.91170.48170.05157,600
Sep 01, 2020166.34168.06165.42167.27166.85127,800
Aug 31, 2020168.94169.63166.71167.05166.63140,500
Aug 28, 2020168.54169.55167.74169.41168.98114,300
Aug 27, 2020166.75170.39166.75168.07167.64137,900
Aug 26, 2020167.54167.54165.75166.61166.19141,400
Aug 25, 2020169.74170.14166.62168.12167.69182,200
Aug 24, 2020165.01169.39164.50169.39168.96118,000
Aug 21, 2020164.65165.60164.07164.12163.70160,500
Aug 20, 2020165.00165.80164.15165.42165.00163,700
Aug 19, 2020166.78168.49166.27166.65166.23126,200
Aug 18, 2020168.73168.89166.61166.68166.26107,100
Aug 17, 2020171.41171.99168.32168.56168.13137,800
Aug 14, 2020168.58172.45168.44171.59171.16112,200
Aug 13, 2020169.41171.84169.00169.95169.52113,600
Aug 12, 2020174.30174.33169.41170.92170.49145,600
Aug 11, 2020174.61176.62171.75172.14171.70292,600
Aug 10, 2020166.41171.31166.41171.23170.80232,800
Aug 07, 2020164.01166.00163.75165.91165.49188,000
Aug 06, 2020165.11165.89164.09164.86164.44144,400
Aug 05, 2020161.17165.94161.17165.75165.33222,800
Aug 04, 2020158.75161.04158.75160.19159.78171,000
Aug 03, 2020156.55159.26154.39158.90158.50226,500
Jul 31, 2020158.73158.73154.76156.70156.30247,700
Jul 30, 2020157.73159.78157.19158.52158.12196,600
Jul 29, 2020162.43162.43158.65160.27159.86192,700
Jul 28, 2020161.16163.19160.50161.58161.17178,600
Jul 27, 2020163.37163.37160.41161.05160.64203,100
Jul 24, 2020165.03166.72162.78163.24162.83186,700
Jul 23, 2020166.51168.56164.88165.62165.20191,000
Jul 22, 2020163.79167.35163.40167.22166.80162,700
Jul 21, 2020163.58166.51163.58164.97164.55314,200
Jul 20, 2020163.00163.15160.66161.76161.35150,900
Jul 17, 2020163.87164.84162.59163.69163.28105,300
Jul 16, 2020164.55164.73162.32163.47163.06171,500
Jul 15, 2020162.85165.89162.85165.19164.77247,700
Jul 14, 2020156.61159.75155.39159.61159.21182,100
Jul 13, 2020159.40161.71156.69157.05156.65328,200
Jul 10, 2020154.55158.25154.25158.09157.69236,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...