$130.20 +0.75 (%) iSh US Aero Def Shs - NYSE ARCA

Sep. 28, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITA historical data

Date Open High Low Close Volume
9/27/2016129.34129.78128.72129.4589,349
9/26/2016129.63129.63128.39128.7383,579
9/23/2016129.67129.84129.25129.4540,222
9/22/2016128.84130.16128.84129.81101,147
9/21/2016126.71128.26126.71128.2154,148
9/20/2016127.37127.37126.29126.3688,059
9/19/2016126.67127.46126.59126.8224,338
9/16/2016127.14127.14125.98126.0719,112
9/15/2016126.35127.73126.12127.6133,976
9/14/2016127.13127.89126.11126.3638,225
9/13/2016128.19128.39127.00127.1537,717
9/12/2016127.19129.30127.19129.0273,429
9/9/2016130.35130.88127.78127.7852,576
9/8/2016131.00131.29130.62131.0336,289
9/7/2016131.60131.60131.00131.3254,648
9/6/2016131.87132.22131.18131.5651,123
9/2/2016131.67131.96131.19131.7053,871
9/1/2016130.94130.94129.41130.7533,258
8/31/2016131.13131.13129.60130.2150,542
8/30/2016131.88131.88131.01131.2462,156
8/29/2016131.30132.15131.11131.8830,881
8/26/2016132.04132.27130.55131.1053,941
8/25/2016131.60131.96130.99131.7542,099
8/24/2016132.02132.17131.40131.7542,081
8/23/2016132.75133.15132.04132.0569,277
8/22/2016132.22132.71131.87132.3840,330
8/19/2016132.05132.37131.75132.29121,902
8/18/2016131.74132.33131.63132.3128,504
8/17/2016131.29131.94130.77131.5248,263
8/16/2016132.41132.41131.13131.2484,226
8/15/2016131.60132.95131.60132.7346,771
8/12/2016131.20131.43130.88131.2730,790
8/11/2016131.00131.66130.80131.3434,309
8/10/2016130.95131.01129.85130.4931,255
8/9/2016130.93131.20130.28131.0956,984
8/8/2016131.29131.45130.39130.6039,517
8/5/2016130.32131.30130.32131.0429,180
8/4/2016130.38130.60129.38129.8377,610
8/3/2016129.19129.86129.03129.8656,128
8/2/2016129.77129.98128.73129.14154,723
8/1/2016129.50130.19129.36130.0768,465
7/29/2016128.79129.73128.36129.51152,228
7/28/2016129.95129.95128.48128.9870,806
7/27/2016130.02130.46129.27129.87324,660
7/26/2016128.29129.37128.29129.31214,457
7/25/2016128.26128.26127.54127.8962,799
7/22/2016127.89128.39127.03128.2862,972
7/21/2016129.14129.32127.63128.0234,523
7/20/2016128.76129.28128.40129.0591,310
7/19/2016127.96129.45127.64128.46174,845
7/18/2016128.17128.36127.79127.9143,250
7/15/2016128.07128.34127.85128.09441,081
7/14/2016128.21128.33127.73127.77172,909
7/13/2016127.33128.03127.29127.5033,898
7/12/2016128.03128.29127.30127.6651,133
7/11/2016127.00127.92126.95127.3940,300
7/8/2016124.94126.54124.89126.4731,342
7/7/2016124.15124.69123.42123.9727,677
7/6/2016123.13124.14122.31124.1269,600
7/5/2016124.73124.73122.92123.3934,280
7/1/2016125.01125.77124.66125.1752,358
6/30/2016122.61124.93122.49124.9355,889
6/29/2016121.45122.26120.84122.12150,832
6/28/2016120.67120.67119.11120.1093,384
6/27/2016120.92121.00118.73119.0059,641
6/24/2016122.24123.67121.55121.73127,584
6/23/2016125.55125.78124.96125.6477,094
6/22/2016124.64125.26124.36124.4328,373
6/21/2016125.24125.24124.37124.6044,332
6/20/2016125.64126.04125.17125.2132,157
6/17/2016124.32124.55123.49124.0629,020
6/16/2016123.85124.30122.73124.1064,082
6/15/2016124.53124.90124.16124.3038,240
6/14/2016124.01124.53123.36124.24104,391
6/13/2016125.53126.00124.28124.3052,571
6/10/2016127.37126.90125.59125.8962,896
6/9/2016126.95127.43126.79127.3770,741
6/8/2016126.98127.30126.63127.2362,809
6/7/2016126.47127.24126.47126.6045,225
6/6/2016125.05126.31124.92126.1734,106
6/3/2016124.99125.27124.11124.9947,103
6/2/2016124.43125.10124.38125.1093,727
6/1/2016123.79124.89123.08124.6884,980
5/31/2016124.98124.98123.71124.0348,486
5/27/2016124.82124.85124.35124.7430,875
5/26/2016124.46124.84124.32124.5330,067
5/25/2016124.36124.47124.10124.1849,896
5/24/2016123.00124.12122.84123.7276,882
5/23/2016123.51123.51122.30122.4253,473
5/20/2016122.84123.44122.60123.34385,715
5/19/2016123.16123.16121.30122.1680,925
5/18/2016123.10124.34122.88123.2858,190
5/17/2016124.00124.56122.82123.3885,823
5/16/2016122.96124.57122.73124.2887,342
5/13/2016124.14124.26122.58122.8159,536
5/12/2016124.01124.60123.41124.20171,384
5/11/2016124.79125.16123.61123.70158,597
5/10/2016123.02124.97123.02124.9094,445
5/9/2016122.41122.81122.08122.3233,747
5/6/2016121.39122.40121.39122.4031,100
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center