$123.63 -0.94 (%) iSh US Aero Def Shs - NYSEARCA

May. 22, 2015 | 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
5/22/2015124.72124.72123.39123.6335,923
5/21/2015124.01124.72123.94124.5731,240
5/20/2015124.14124.60123.94124.1138,781
5/19/2015124.31124.48123.90124.2059,301
5/18/2015123.88124.14123.42124.0718,427
5/15/2015124.00124.00123.28123.6815,869
5/14/2015122.87123.86122.73123.7827,172
5/13/2015122.17122.45121.95122.1522,218
5/12/2015121.43122.22120.82121.8717,867
5/11/2015121.61122.61121.61122.0233,907
5/8/2015120.96121.85120.96121.7565,863
5/7/2015119.89120.32119.52120.0628,235
5/6/2015120.36120.52119.47120.0453,138
5/5/2015121.24121.47119.78119.9823,859
5/4/2015121.10121.91121.08121.4557,407
5/1/2015120.82121.24120.30121.1650,103
4/30/2015122.56122.56119.75120.1067,407
4/29/2015122.89123.18122.02122.2570,794
4/28/2015122.81123.04121.93123.0319,679
4/27/2015123.54123.96122.73122.8146,771
4/24/2015124.24124.24123.11123.1372,198
4/23/2015124.14124.40123.44124.0224,333
4/22/2015124.09124.09122.95124.0225,479
4/21/2015124.40124.71123.68124.0731,469
4/20/2015123.21124.16123.16123.9447,478
4/17/2015124.00124.00122.17122.4163,449
4/16/2015124.46124.88123.95124.4823,602
4/15/2015124.48125.22124.40124.6625,609
4/14/2015124.51124.73123.69124.4684,211
4/13/2015125.34125.85124.49124.6223,947
4/10/2015125.33125.58124.85125.4126,183
4/9/2015125.25125.67124.30125.1655,341
4/8/2015124.41125.27124.40125.1226,974
4/7/2015124.70125.34124.28124.2872,321
4/6/2015123.08124.89123.07124.60225,063
4/2/2015123.87124.31123.10123.4622,723
4/1/2015123.61123.61121.97123.22110,347
3/31/2015124.54124.54123.71123.78154,167
3/30/2015124.06125.25123.68124.8489,288
3/27/2015122.22123.38122.22123.2716,712
3/26/2015121.25122.33120.67122.1226,760
3/25/2015124.51124.51121.82121.83116,952
3/24/2015124.43125.25124.31124.7390,062
3/23/2015125.17125.31124.68124.6923,814
3/20/2015125.12125.53124.58125.14111,636
3/19/2015124.86124.86123.90124.3146,340
3/18/2015123.60125.21122.72124.86100,326
3/17/2015123.57123.74123.01123.6339,483
3/16/2015122.66123.69122.66123.6386,910
3/13/2015123.20123.23121.37122.1619,300
3/12/2015122.09123.25122.09123.2147,067
3/11/2015121.90121.91121.40121.6921,731
3/10/2015122.23122.30121.30121.3046,934
3/9/2015122.09123.64122.09123.2630,110
3/6/2015123.69123.69121.85122.1579,632
3/5/2015123.28123.90123.20123.5754,795
3/4/2015123.51123.72123.10123.38135,559
3/3/2015124.77124.77123.47123.9083,810
3/2/2015123.37125.20123.37124.96134,069
2/27/2015123.20123.96123.20123.33102,132
2/26/2015123.76123.76122.93123.4174,112
2/25/2015124.75125.00123.51123.8894,620
2/24/2015124.83124.87124.30124.8075,475
2/23/2015125.19125.19123.31124.55140,668
2/20/2015123.02124.85123.02124.8571,833
2/19/2015121.63123.39121.63123.38136,119
2/18/2015121.00121.84120.62121.8477,493
2/17/2015121.51121.51120.55120.85121,411
2/13/2015120.77121.12120.15121.07154,481
2/12/2015119.75120.33119.53120.2484,308
2/11/2015119.60119.60118.74119.1969,740
2/10/2015118.90119.61118.46119.3072,250
2/9/2015119.08119.71118.45118.6393,165
2/6/2015119.20120.02119.20119.5036,961
2/5/2015118.02118.51117.52118.4180,314
2/4/2015118.24118.43117.35117.4830,308
2/3/2015116.11118.07116.11118.0067,212
2/2/2015114.29116.09113.46116.0989,164
1/30/2015115.75115.75114.40114.4199,175
1/29/2015115.05116.23114.00116.16184,776
1/28/2015115.87117.18114.81114.97124,705
1/27/2015115.12115.90114.37115.2244,025
1/26/2015116.86116.86115.68116.5214,951
1/23/2015116.36117.22116.10116.8228,428
1/22/2015114.77116.81114.49116.5825,301
1/21/2015114.01114.80113.67114.3281,138
1/20/2015114.00114.48112.80114.0223,179
1/16/2015112.14113.44111.69113.4433,097
1/15/2015114.00114.45112.80113.0848,450
1/14/2015112.65113.85112.64113.5623,343
1/13/2015114.71115.76112.96113.9062,189
1/12/2015114.52114.65113.19113.6316,920
1/9/2015115.35115.41114.45114.5133,062
1/8/2015114.48115.34114.42115.2729,140
1/6/2015112.93113.35111.12112.0677,027
1/5/2015114.33114.46112.26112.78121,898
1/2/2015115.63115.63113.63114.4825,964
12/31/2014116.37116.54114.69114.6920,217
12/30/2014116.26116.35115.81116.1315,252
12/29/2014116.50116.99115.97116.6576,546
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center