Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Aerospace & Defense Ishares ETF (NY: ITA )

129.53 +0.52 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 132.18 132.27 131.76 131.93 238,371 +0.08(+0.06%)
Mar 27, 2024 130.96 131.85 130.39 131.85 423,965 +1.87(+1.44%)
Mar 26, 2024 130.33 130.56 129.95 129.98 356,214 -0.24(-0.18%)
Mar 25, 2024 131.09 131.36 130.14 130.22 253,754 +0.12(+0.09%)
Mar 22, 2024 130.07 130.61 129.84 130.10 275,321 +0.51(+0.39%)
Mar 21, 2024 130.11 130.44 129.55 129.59 259,213 -0.09(-0.07%)
Mar 20, 2024 128.04 129.95 127.88 129.68 338,088 +1.44(+1.12%)
Mar 19, 2024 127.38 128.27 127.36 128.24 324,185 +1.16(+0.91%)
Mar 18, 2024 127.14 127.60 126.52 127.08 419,526 -0.13(-0.10%)
Mar 15, 2024 126.27 127.64 126.18 127.21 498,864 +0.44(+0.35%)
Mar 14, 2024 127.19 127.91 126.12 126.77 350,477 -0.18(-0.14%)
Mar 13, 2024 126.73 127.43 126.49 126.95 298,093 +0.00(+0.00%)
Mar 12, 2024 127.93 127.93 126.09 126.95 802,142 -0.98(-0.77%)
Mar 11, 2024 128.97 128.97 127.40 127.93 480,146 -1.25(-0.97%)
Mar 08, 2024 130.02 130.39 128.68 129.18 352,068 -0.69(-0.53%)
Mar 07, 2024 130.00 130.23 129.46 129.87 274,339 +0.34(+0.26%)
Mar 06, 2024 128.82 129.98 128.82 129.53 371,751 +0.78(+0.61%)
Mar 05, 2024 128.68 129.92 128.29 128.75 385,123 -0.13(-0.10%)
Mar 04, 2024 127.91 129.13 127.91 128.88 597,992 +0.99(+0.77%)
Mar 01, 2024 128.15 128.15 127.15 127.89 537,368 +0.01(+0.01%)
Feb 29, 2024 128.49 128.49 127.19 127.88 314,080 -0.25(-0.20%)
Feb 28, 2024 126.33 128.65 126.33 128.13 463,486 +1.75(+1.38%)
Feb 27, 2024 126.63 126.63 125.69 126.38 351,948 +0.15(+0.12%)
Feb 26, 2024 126.70 126.99 126.22 126.23 270,683 -0.19(-0.15%)
Feb 23, 2024 126.02 126.76 125.81 126.42 306,386 +0.44(+0.35%)
Feb 22, 2024 125.61 126.26 125.25 125.98 382,761 +0.46(+0.37%)
Feb 21, 2024 125.34 125.86 124.98 125.52 326,579 +0.09(+0.07%)
Feb 20, 2024 125.46 126.28 125.14 125.43 372,281 -0.21(-0.17%)
Feb 16, 2024 126.10 126.51 125.56 125.64 359,268 -0.60(-0.48%)
Feb 15, 2024 125.67 126.45 125.49 126.24 339,532 +0.92(+0.73%)
Feb 14, 2024 124.75 125.43 124.47 125.32 752,854 +1.22(+0.98%)
Feb 13, 2024 124.06 124.48 123.11 124.10 872,599 -0.79(-0.63%)
Feb 12, 2024 124.66 125.52 124.61 124.89 322,439 +0.23(+0.18%)
Feb 09, 2024 124.79 124.97 124.23 124.66 314,546 +0.21(+0.17%)
Feb 08, 2024 125.21 125.34 124.08 124.45 447,210 -0.58(-0.46%)
Feb 07, 2024 124.51 125.54 124.24 125.03 601,314 +0.92(+0.74%)
Feb 06, 2024 123.03 124.31 122.70 124.11 353,683 +0.93(+0.75%)
Feb 05, 2024 122.34 123.53 121.88 123.18 370,882 -0.45(-0.36%)
Feb 02, 2024 123.28 124.11 122.74 123.63 239,931 -0.07(-0.06%)
Feb 01, 2024 123.51 123.74 122.01 123.70 426,735 +1.05(+0.86%)
Jan 31, 2024 122.77 123.95 122.53 122.65 495,930 +0.56(+0.46%)
Jan 30, 2024 122.43 122.43 121.66 122.09 1,176,616 -0.17(-0.14%)
Jan 29, 2024 122.35 122.52 121.65 122.26 337,219 +0.22(+0.18%)
Jan 26, 2024 121.77 122.87 121.53 122.04 444,268 +0.37(+0.30%)
Jan 25, 2024 122.64 122.64 120.56 121.67 693,271 -1.10(-0.90%)
Jan 24, 2024 123.18 123.80 122.52 122.77 616,523 +0.34(+0.28%)
Jan 23, 2024 123.17 124.37 122.20 122.43 588,591 +0.26(+0.21%)
Jan 22, 2024 121.92 122.59 121.73 122.17 731,153 +0.46(+0.38%)
Jan 19, 2024 121.44 121.94 120.61 121.71 449,886 +0.50(+0.41%)
Jan 18, 2024 120.10 121.36 119.39 121.21 571,971 +1.89(+1.58%)
Jan 17, 2024 119.04 120.50 118.91 119.32 412,495 +0.02(+0.02%)
Jan 16, 2024 121.30 121.50 118.88 119.30 978,859 -3.04(-2.48%)
Jan 12, 2024 121.77 122.44 121.68 122.34 458,331 +0.87(+0.72%)
Jan 11, 2024 122.24 122.32 120.76 121.47 705,606 -0.79(-0.65%)
Jan 10, 2024 121.90 122.76 121.90 122.26 425,472 +0.79(+0.65%)
Jan 09, 2024 121.74 121.74 120.78 121.47 473,480 -0.96(-0.78%)
Jan 08, 2024 121.26 122.72 120.60 122.43 779,590 -1.41(-1.14%)
Jan 05, 2024 123.70 124.18 123.21 123.84 390,818 +0.12(+0.10%)
Jan 04, 2024 124.05 125.13 123.65 123.72 416,737 -0.01(-0.01%)
Jan 03, 2024 124.65 125.78 123.61 123.73 841,090 -1.71(-1.36%)
Jan 02, 2024 125.78 126.82 125.03 125.44 403,580 -1.16(-0.92%)
Dec 29, 2023 126.65 126.87 126.16 126.60 235,921 -0.01(-0.01%)
Dec 28, 2023 126.35 126.85 126.16 126.61 402,401 -0.07(-0.06%)
Dec 27, 2023 126.48 127.06 126.20 126.68 206,741 +0.08(+0.06%)
Dec 26, 2023 125.87 127.02 125.72 126.60 245,848 +0.68(+0.54%)
Dec 22, 2023 125.56 126.50 125.46 125.92 321,211 +0.72(+0.58%)
Dec 21, 2023 125.50 125.78 124.57 125.20 321,323 +1.19(+0.96%)
Dec 20, 2023 125.63 126.30 123.97 124.01 347,849 -2.45(-1.94%)
Dec 19, 2023 125.90 126.68 125.76 126.46 330,302 +1.32(+1.05%)
Dec 18, 2023 125.14 125.63 124.86 125.14 339,055 +0.23(+0.18%)
Dec 15, 2023 125.01 125.32 124.39 124.91 467,341 +0.06(+0.05%)
Dec 14, 2023 126.14 126.15 123.70 124.85 508,898 -0.74(-0.59%)
Dec 13, 2023 124.00 125.94 123.76 125.59 447,224 +1.81(+1.46%)
Dec 12, 2023 123.48 124.31 123.14 123.78 367,096 +0.31(+0.25%)
Dec 11, 2023 122.09 123.52 122.09 123.47 328,372 +1.19(+0.97%)
Dec 08, 2023 121.21 122.42 121.21 122.28 263,508 +0.93(+0.77%)
Dec 07, 2023 121.63 122.01 120.27 121.35 282,975 -0.23(-0.19%)
Dec 06, 2023 121.28 122.40 121.28 121.58 314,408 +0.40(+0.33%)
Dec 05, 2023 121.81 121.99 121.03 121.18 391,252 -1.06(-0.87%)
Dec 04, 2023 120.63 122.29 120.45 122.24 677,232 +0.96(+0.79%)
Dec 01, 2023 119.58 121.47 119.58 121.28 502,117 +1.42(+1.18%)
Nov 30, 2023 118.10 119.93 118.10 119.86 345,677 +2.06(+1.75%)
Nov 29, 2023 118.19 118.47 117.62 117.80 292,101 -0.12(-0.10%)
Nov 28, 2023 118.24 119.04 117.92 117.92 297,092 +0.06(+0.05%)
Nov 27, 2023 118.09 118.27 117.48 117.86 341,804 -0.63(-0.53%)
Nov 24, 2023 118.02 118.69 117.99 118.49 192,102 +0.53(+0.45%)
Nov 22, 2023 117.34 118.08 117.02 117.96 434,223 +0.80(+0.68%)
Nov 21, 2023 116.71 117.38 116.71 117.16 364,708 +0.14(+0.12%)
Nov 20, 2023 115.99 117.34 115.90 117.02 410,762 +1.27(+1.10%)
Nov 17, 2023 116.00 116.33 115.57 115.75 399,187 +0.08(+0.07%)
Nov 16, 2023 116.04 116.31 115.38 115.67 463,149 -0.50(-0.43%)
Nov 15, 2023 116.43 117.10 116.12 116.17 497,364 -0.01(-0.01%)
Nov 14, 2023 116.44 116.50 115.75 116.18 465,122 +0.89(+0.77%)
Nov 13, 2023 114.67 115.99 114.50 115.29 521,276 +1.33(+1.17%)
Nov 10, 2023 113.25 114.10 112.91 113.96 358,084 +1.19(+1.06%)
Nov 09, 2023 113.70 114.24 112.33 112.77 453,014 +0.01(+0.01%)
Nov 08, 2023 113.10 113.27 112.00 112.76 455,496 -0.16(-0.14%)
Nov 07, 2023 112.99 113.09 112.26 112.92 442,431 -0.20(-0.18%)
Nov 06, 2023 113.85 113.85 112.82 113.12 656,799 -0.30(-0.26%)
Nov 03, 2023 113.86 114.47 113.40 113.42 622,551 +0.59(+0.52%)
Nov 02, 2023 111.41 112.95 111.41 112.83 823,096 +2.26(+2.04%)
Nov 01, 2023 110.44 110.88 109.80 110.57 747,553 +0.71(+0.65%)
Oct 31, 2023 108.14 109.94 107.87 109.86 484,579 +2.14(+1.99%)
Oct 30, 2023 107.77 108.24 106.98 107.72 582,654 +0.47(+0.44%)
Oct 27, 2023 108.10 108.27 106.88 107.25 690,350 -0.80(-0.74%)
Oct 26, 2023 107.41 109.11 107.41 108.05 804,951 +0.32(+0.30%)
Oct 25, 2023 108.92 109.17 107.58 107.73 652,453 -0.20(-0.19%)
Oct 24, 2023 109.04 109.06 107.69 107.93 528,260 +1.12(+1.05%)
Oct 23, 2023 106.62 108.11 106.44 106.81 584,519 -0.07(-0.07%)
Oct 20, 2023 108.09 108.58 106.84 106.88 606,257 -1.37(-1.27%)
Oct 19, 2023 109.18 109.87 108.12 108.25 1,393,703 -1.06(-0.97%)
Oct 18, 2023 110.03 110.55 109.06 109.31 790,203 -0.35(-0.32%)
Oct 17, 2023 108.72 110.91 108.70 109.66 1,223,590 +0.33(+0.30%)
Oct 16, 2023 109.39 109.57 108.26 109.33 582,202 +0.67(+0.62%)
Oct 13, 2023 108.78 109.20 108.25 108.66 679,693 -0.15(-0.14%)
Oct 12, 2023 110.53 110.53 107.95 108.81 673,672 -1.35(-1.23%)
Oct 11, 2023 110.02 110.43 109.44 110.16 650,956 +0.66(+0.60%)
Oct 10, 2023 109.63 109.87 108.70 109.50 1,165,516 +0.78(+0.72%)
Oct 09, 2023 107.03 108.77 106.71 108.72 1,867,896 +4.63(+4.45%)
Oct 06, 2023 102.75 104.70 102.02 104.09 355,304 +0.93(+0.90%)
Oct 05, 2023 103.36 103.95 102.81 103.16 390,292 -0.40(-0.39%)
Oct 04, 2023 103.89 104.00 102.74 103.56 424,688 -0.45(-0.43%)
Oct 03, 2023 104.43 105.30 103.83 104.01 445,109 -0.77(-0.73%)
Oct 02, 2023 105.81 106.03 104.36 104.78 554,249 -1.19(-1.12%)
Sep 29, 2023 106.44 106.63 105.57 105.97 252,904 +0.11(+0.10%)
Sep 28, 2023 106.39 106.95 105.80 105.86 563,871 -0.53(-0.50%)
Sep 27, 2023 105.66 106.59 105.44 106.39 302,017 +0.99(+0.94%)
Sep 26, 2023 105.96 106.31 105.36 105.40 383,069 -1.17(-1.10%)
Sep 25, 2023 105.82 106.62 106.24 106.57 403,292 +0.44(+0.41%)
Sep 22, 2023 107.12 107.29 106.10 106.13 880,290 -0.99(-0.92%)
Sep 21, 2023 108.39 108.65 107.05 107.12 737,516 -1.87(-1.72%)
Sep 20, 2023 110.05 110.49 108.98 108.99 363,818 -0.42(-0.38%)
Sep 19, 2023 110.06 110.25 108.92 109.41 301,046 -0.63(-0.57%)
Sep 18, 2023 109.86 110.88 109.66 110.04 242,668 +0.22(+0.20%)
Sep 15, 2023 109.99 110.58 109.44 109.82 395,644 -0.29(-0.26%)
Sep 14, 2023 109.45 110.17 109.20 110.11 632,067 +0.62(+0.57%)
Sep 13, 2023 109.71 110.44 109.18 109.49 343,548 -0.44(-0.40%)
Sep 12, 2023 109.52 110.22 109.33 109.93 760,044 -0.58(-0.52%)
Sep 11, 2023 111.81 111.82 109.76 110.51 926,658 -1.62(-1.44%)
Sep 08, 2023 113.28 113.31 111.75 112.13 391,674 -1.19(-1.05%)
Sep 07, 2023 113.17 113.68 112.63 113.32 395,830 -0.05(-0.04%)
Sep 06, 2023 114.72 115.09 113.09 113.37 336,785 -1.46(-1.27%)
Sep 05, 2023 116.21 116.55 114.77 114.83 377,740 -1.61(-1.38%)
Sep 01, 2023 116.72 117.00 116.11 116.44 246,674 +0.27(+0.23%)
Aug 31, 2023 116.93 117.35 116.14 116.17 250,240 -0.55(-0.47%)
Aug 30, 2023 115.68 117.26 115.68 116.72 391,815 +1.01(+0.87%)
Aug 29, 2023 115.03 115.98 114.67 115.71 364,982 +0.28(+0.24%)
Aug 28, 2023 114.09 115.63 114.09 115.43 472,038 +1.37(+1.20%)
Aug 25, 2023 113.53 114.34 112.52 114.06 346,056 +0.62(+0.55%)
Aug 24, 2023 114.85 115.29 113.42 113.44 439,021 -2.10(-1.82%)
Aug 23, 2023 114.98 115.86 114.98 115.54 302,810 +0.38(+0.33%)
Aug 22, 2023 115.07 115.42 114.56 115.16 423,550 +0.46(+0.40%)
Aug 21, 2023 114.68 114.90 114.20 114.70 415,740 +0.06(+0.05%)
Aug 18, 2023 113.04 114.92 112.92 114.64 674,709 +0.85(+0.75%)
Aug 17, 2023 115.21 115.38 113.77 113.79 377,064 -1.01(-0.88%)
Aug 16, 2023 114.94 115.67 114.77 114.80 474,444 -0.45(-0.39%)
Aug 15, 2023 116.46 116.52 115.21 115.25 377,905 -1.64(-1.40%)
Aug 14, 2023 117.23 117.61 116.80 116.89 410,932 -0.34(-0.29%)
Aug 11, 2023 116.93 117.33 116.56 117.23 381,207 +0.32(+0.27%)
Aug 10, 2023 117.77 118.27 116.71 116.91 448,976 -0.58(-0.49%)
Aug 09, 2023 117.35 118.13 117.01 117.49 333,050 +0.67(+0.57%)
Aug 08, 2023 116.59 117.10 116.35 116.82 240,682 -0.51(-0.43%)
Aug 07, 2023 116.06 117.53 116.06 117.33 480,389 +1.68(+1.45%)
Aug 04, 2023 115.71 116.64 115.35 115.65 307,007 +0.60(+0.52%)
Aug 03, 2023 115.36 115.55 114.67 115.05 372,644 -0.25(-0.22%)
Aug 02, 2023 116.63 116.99 115.11 115.30 532,052 -2.42(-2.06%)
Aug 01, 2023 117.12 118.20 117.12 117.72 448,099 +0.00(+0.00%)
Jul 31, 2023 117.09 117.77 117.07 117.72 287,436 +0.79(+0.68%)
Jul 28, 2023 116.40 117.04 116.12 116.93 318,301 +1.09(+0.94%)
Jul 27, 2023 116.60 116.80 115.38 115.84 441,548 -0.45(-0.39%)
Jul 26, 2023 115.02 116.44 115.01 116.29 601,135 +1.72(+1.50%)
Jul 25, 2023 113.95 114.63 111.69 114.57 1,327,749 -2.40(-2.05%)
Jul 24, 2023 116.18 117.09 116.18 116.97 238,882 +0.59(+0.51%)
Jul 21, 2023 117.29 117.56 116.37 116.38 337,382 -0.63(-0.54%)
Jul 20, 2023 115.88 117.28 115.88 117.01 500,219 +1.40(+1.21%)
Jul 19, 2023 116.16 116.76 115.18 115.61 2,007,383 -0.67(-0.58%)
Jul 18, 2023 116.70 117.72 115.65 116.28 378,320 -0.52(-0.45%)
Jul 17, 2023 115.98 117.18 115.71 116.80 346,852 +0.60(+0.52%)
Jul 14, 2023 117.34 117.34 115.89 116.20 251,304 -1.36(-1.16%)
Jul 13, 2023 117.30 118.02 117.11 117.56 402,093 +0.14(+0.12%)
Jul 12, 2023 119.00 119.09 117.30 117.42 353,183 -0.75(-0.63%)
Jul 11, 2023 116.78 118.29 116.44 118.17 331,075 +1.42(+1.22%)
Jul 10, 2023 115.91 116.98 115.80 116.75 315,380 +0.71(+0.61%)
Jul 07, 2023 116.13 117.04 115.95 116.04 232,178 -0.05(-0.04%)
Jul 06, 2023 116.17 116.72 115.26 116.09 288,580 -0.64(-0.55%)
Jul 05, 2023 116.27 116.96 115.80 116.73 271,998 -0.19(-0.16%)
Jul 03, 2023 116.29 117.17 116.10 116.92 394,468 +0.25(+0.21%)
Jun 30, 2023 116.92 117.17 116.05 116.67 378,619 +0.31(+0.27%)
Jun 29, 2023 114.71 116.44 114.63 116.36 434,810 +1.61(+1.40%)
Jun 28, 2023 115.16 115.32 114.24 114.75 355,495 -0.13(-0.11%)
Jun 27, 2023 113.67 114.93 113.51 114.88 407,233 +1.41(+1.24%)
Jun 26, 2023 113.36 113.65 112.64 113.47 391,888 -0.18(-0.16%)
Jun 23, 2023 114.02 114.14 113.22 113.65 555,072 -0.86(-0.75%)
Jun 22, 2023 115.00 115.55 114.28 114.51 627,252 -1.79(-1.54%)
Jun 21, 2023 114.90 116.70 114.80 116.30 432,841 +1.06(+0.92%)
Jun 20, 2023 115.49 116.05 114.87 115.24 319,293 -0.64(-0.55%)
Jun 16, 2023 115.95 117.15 115.32 115.88 442,368 +0.14(+0.12%)
Jun 15, 2023 114.39 115.94 115.74 810,815 +4.60(+4.14%)
May 08, 2023 112.06 112.41 110.98 111.14 314,605 -0.62(-0.55%)
May 05, 2023 111.36 111.98 110.91 111.76 362,004 +1.04(+0.94%)
May 04, 2023 112.07 112.09 109.46 110.72 589,082 -1.62(-1.44%)
May 03, 2023 113.66 114.03 112.27 112.34 510,832 -1.34(-1.18%)
May 02, 2023 114.31 114.44 112.63 113.68 789,499 -0.57(-0.50%)
May 01, 2023 113.93 115.38 113.92 114.25 683,986 +0.29(+0.25%)
Apr 28, 2023 113.34 114.00 113.06 113.96 582,596 +0.41(+0.36%)
Apr 27, 2023 112.36 113.70 111.94 113.55 708,167 +1.65(+1.47%)
Apr 26, 2023 114.72 114.72 111.73 111.90 1,110,895 -2.37(-2.07%)
Apr 25, 2023 115.19 115.29 113.80 114.27 495,176 -1.35(-1.17%)
Apr 24, 2023 115.61 115.85 115.05 115.62 320,337 +0.05(+0.04%)
Apr 21, 2023 116.80 116.80 115.21 115.57 420,301 -0.83(-0.71%)
Apr 20, 2023 116.52 116.85 115.95 116.40 470,300 -0.56(-0.48%)
Apr 19, 2023 117.20 117.51 116.70 116.96 398,104 -0.45(-0.38%)
Apr 18, 2023 116.59 117.62 116.46 117.41 854,480 +1.28(+1.10%)
Apr 17, 2023 115.08 116.26 115.00 116.13 378,794 +1.19(+1.04%)
Apr 14, 2023 115.38 115.45 114.30 114.94 682,360 -1.95(-1.67%)
Apr 13, 2023 116.52 117.02 115.72 116.89 481,859 +0.56(+0.48%)
Apr 12, 2023 116.17 116.82 115.72 116.33 356,621 +0.68(+0.59%)
Apr 11, 2023 116.11 116.38 115.51 115.65 369,927 +0.11(+0.10%)
Apr 10, 2023 114.02 115.66 114.02 115.54 311,940 +1.12(+0.98%)
Apr 06, 2023 114.72 115.08 113.88 114.42 459,958 -0.19(-0.17%)
Apr 05, 2023 115.26 115.65 114.32 114.61 329,239 -0.97(-0.84%)
Apr 04, 2023 116.60 116.95 114.85 115.58 427,656 -1.30(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.