$107.58 -0.37 (%) iSh US Aero Def Shs - NYSEARCA

Sep. 30, 2014 | 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
9/29/2014107.97108.49107.23107.9558,450
9/26/2014107.14108.48106.97108.3727,386
9/25/2014107.98107.98106.66106.8743,928
9/24/2014107.82108.17107.44108.0618,257
9/23/2014108.91108.91107.75107.9629,393
9/22/2014110.40110.40109.10109.1320,180
9/19/2014111.30111.65110.53110.7421,995
9/18/2014110.54110.96110.46110.9636,587
9/17/2014110.23110.71109.85110.2035,696
9/16/2014109.63110.37109.11110.1238,275
9/15/2014109.76109.76109.05109.6630,560
9/12/2014110.10110.11109.29109.7232,357
9/11/2014109.62110.15109.57110.0632,411
9/10/2014109.39110.10109.17110.0424,505
9/9/2014109.45109.85109.18109.2660,757
9/8/2014109.02109.64108.95109.3714,226
9/5/2014108.86109.08108.44109.0831,948
9/4/2014109.24109.73108.63108.7128,831
9/3/2014109.63109.63108.87109.0557,616
9/2/2014108.92109.25108.52109.0831,344
8/29/2014108.75108.75108.12108.6713,486
8/28/2014108.52108.61108.28108.5126,548
8/27/2014109.44109.48108.80108.9423,933
8/26/2014109.48109.69109.36109.4338,076
8/25/2014109.27109.92109.10109.3025,974
8/22/2014108.98109.11108.56108.7716,037
8/21/2014108.56109.01108.22108.9316,586
8/20/2014107.58108.60107.58108.5629,017
8/19/2014107.45107.77107.37107.7325,032
8/18/2014106.58107.33106.45107.2927,391
8/15/2014106.19106.50105.10105.7027,365
8/14/2014105.62106.09105.51105.7319,126
8/13/2014104.16105.51103.93105.3915,863
8/12/2014104.33104.71103.59103.8332,769
8/11/2014104.53105.12104.32104.5423,277
8/8/2014102.40104.00102.38103.9820,959
8/7/2014102.64102.97102.09102.3230,227
8/6/2014102.53102.83102.06102.2144,279
8/5/2014102.69104.20102.00103.3137,383
8/4/2014103.86103.86102.68103.2644,332
8/1/2014102.50103.88102.50103.3341,637
7/31/2014104.04104.04102.45102.6680,334
7/30/2014104.98105.30104.09104.7423,464
7/29/2014105.31105.43104.41104.4492,292
7/28/2014105.34105.54104.70105.3254,534
7/25/2014106.00106.05105.14105.38863,597
7/24/2014107.32107.32106.26106.3927,121
7/23/2014108.52108.52107.34107.3446,522
7/22/2014108.63108.74108.26108.4616,689
7/21/2014107.23108.29107.01108.2124,652
7/18/2014106.52107.73106.52107.6517,547
7/17/2014107.42107.80106.30106.3038,105
7/16/2014108.36108.36107.47107.67121,971
7/15/2014108.28108.72107.44107.9138,138
7/14/2014107.54108.23107.54108.0651,633
7/11/2014106.46107.23106.37107.1020,701
7/10/2014105.63107.01104.68106.5832,610
7/9/2014106.17107.15106.17106.8159,840
7/8/2014107.43107.51106.19106.4433,548
7/7/2014108.30108.30107.63107.80134,948
7/3/2014108.18108.65108.18108.4615,954
7/2/2014108.82108.87107.87107.8736,079
7/1/2014107.99109.32107.77108.8590,539
6/30/2014108.37108.37107.55107.8433,911
6/27/2014107.75108.53107.75108.5331,406
6/26/2014108.31108.31107.51108.0629,055
6/25/2014107.93108.41107.76108.3428,530
6/24/2014109.85109.99108.27108.3662,989
6/20/2014111.50111.71111.20111.3913,791
6/19/2014111.25111.59110.77111.1679,730
6/18/2014111.00111.30110.30111.2049,374
6/17/2014111.18111.56110.50110.9928,524
6/16/2014111.19111.33110.70111.1521,909
6/13/2014110.75111.35110.50110.9914,569
6/12/2014111.78111.91110.43110.7240,495
6/11/2014112.99113.03111.86112.1177,618
6/10/2014114.09114.09112.87113.4247,324
6/9/2014113.38114.42113.06114.19874,057
6/6/2014112.50113.30112.50113.2522,528
6/5/2014110.71112.43110.71112.4327,072
6/4/2014110.25110.71110.15110.7168,911
6/3/2014110.49110.60109.89110.3815,126
6/2/2014109.81110.59109.28110.4726,772
5/30/2014109.80109.96109.42109.9215,767
5/29/2014109.41109.74108.99109.6720,162
5/28/2014109.13109.84108.97109.00164,993
5/27/2014109.12109.28108.62109.2761,489
5/23/2014107.55108.59107.55108.45119,852
5/22/2014107.32107.68107.00107.4915,148
5/21/2014106.87107.26106.45106.9226,733
5/20/2014107.90107.99106.02106.3726,146
5/19/2014107.80108.49107.33108.0628,141
5/16/2014108.47108.86107.10107.7326,417
5/15/2014109.70109.70107.69108.0140,819
5/13/2014111.48111.92111.08111.2548,673
5/12/2014110.74111.59110.14111.25100,245
5/8/2014109.92110.51109.22109.4226,756
5/7/2014109.59109.91108.28109.8223,544
5/6/2014110.32110.40108.98108.9829,802
5/5/2014109.03110.56108.62110.3435,891
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center