ISHARES TRUST US AEROSPACE & DEFENSE ETF
(BUS:ITA)
132.56 USD +0.50 (+0.38%)
Delayed Price / Updated:
4:00 PM EDT, May 03, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for ITA -- 11/09/2016 to 10/25/2018
Date |
High |
Low |
Close |
Volume |
% Change |
10/25/2018 |
$97.92 |
$96.12 |
$96.59 |
982,096 |
-0.15% |
10/24/2018 |
$101.07 |
$96.61 |
$96.74 |
1,314,530 |
-3.42% |
10/23/2018 |
$100.85 |
$99.10 |
$100.17 |
714,608 |
-0.69% |
10/22/2018 |
$101.46 |
$100.00 |
$100.86 |
311,654 |
-0.11% |
10/19/2018 |
$102.28 |
$100.58 |
$100.98 |
410,020 |
-0.55% |
10/18/2018 |
$102.98 |
$100.85 |
$101.53 |
457,566 |
-1.62% |
10/17/2018 |
$104.34 |
$102.70 |
$103.21 |
355,972 |
-0.95% |
10/16/2018 |
$104.23 |
$101.72 |
$104.19 |
553,820 |
+2.21% |
10/15/2018 |
$102.63 |
$100.95 |
$101.94 |
561,324 |
+1.42% |
10/12/2018 |
$101.90 |
$99.22 |
$100.51 |
511,880 |
+0.42% |
10/11/2018 |
$102.96 |
$99.86 |
$100.09 |
1,189,030 |
-2.72% |
10/10/2018 |
$106.25 |
$102.76 |
$102.88 |
1,153,172 |
-3.19% |
10/09/2018 |
$107.57 |
$105.98 |
$106.28 |
1,321,716 |
-1.33% |
10/08/2018 |
$107.78 |
$106.70 |
$107.71 |
323,806 |
+0.14% |
10/05/2018 |
$108.78 |
$107.05 |
$107.55 |
375,200 |
-0.72% |
10/04/2018 |
$108.74 |
$107.65 |
$108.33 |
458,644 |
-0.45% |
10/03/2018 |
$109.42 |
$108.50 |
$108.82 |
326,866 |
+0.29% |
10/02/2018 |
$108.93 |
$108.10 |
$108.50 |
455,760 |
-0.07% |
10/01/2018 |
$109.00 |
$108.16 |
$108.58 |
365,930 |
+0.34% |
09/28/2018 |
$108.50 |
$107.53 |
$108.22 |
308,748 |
+12.04% |