ISHARES TRUST US AEROSPACE & DEFENSE ETF
(BUS:ITA)
128.51 USD -0.86 (-0.66%)
Delayed Price / Updated:
4:00 PM EDT, Apr 24, 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 |
09/27/2018 |
$107.95 |
$106.89 |
$107.58 |
239,368 |
+0.45% |
09/26/2018 |
$107.94 |
$106.93 |
$107.09 |
335,752 |
-0.78% |
09/25/2018 |
$108.21 |
$106.75 |
$107.94 |
362,266 |
+1.02% |
09/24/2018 |
$107.99 |
$106.63 |
$106.85 |
307,408 |
-1.03% |
09/21/2018 |
$108.28 |
$107.36 |
$107.97 |
316,076 |
+0.84% |
09/20/2018 |
$108.63 |
$106.46 |
$107.07 |
600,986 |
-0.80% |
09/19/2018 |
$109.40 |
$107.72 |
$107.93 |
624,298 |
-0.80% |
09/18/2018 |
$109.10 |
$107.62 |
$108.81 |
572,466 |
+1.21% |
09/17/2018 |
$107.76 |
$107.15 |
$107.51 |
733,300 |
-0.01% |
09/14/2018 |
$107.57 |
$106.00 |
$107.52 |
747,730 |
+1.44% |
09/13/2018 |
$106.56 |
$105.50 |
$105.99 |
438,528 |
+0.69% |
09/12/2018 |
$105.44 |
$104.51 |
$105.27 |
204,146 |
+0.41% |
09/11/2018 |
$105.22 |
$104.00 |
$104.83 |
224,338 |
+0.01% |
09/10/2018 |
$105.30 |
$104.70 |
$104.82 |
252,214 |
+0.07% |
09/07/2018 |
$105.16 |
$104.10 |
$104.74 |
330,174 |
-0.41% |
09/06/2018 |
$105.42 |
$104.36 |
$105.18 |
371,842 |
+1.08% |
09/05/2018 |
$104.15 |
$103.30 |
$104.06 |
344,462 |
+0.25% |
09/04/2018 |
$103.88 |
$103.02 |
$103.80 |
251,752 |
+0.06% |
08/31/2018 |
$103.86 |
$103.12 |
$103.74 |
276,708 |
+0.34% |
08/30/2018 |
$104.48 |
$103.24 |
$103.38 |
1,025,978 |
-3.90% |