iSh US Aero Def Shs  $108.67

up +0.16


29/8/2014 03:57 PM  |  NYSEARCA : ITA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITA historical data

Date Open High Low Close Volume
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
5/2/2014108.32109.70108.32109.0929,129
5/1/2014108.69109.36107.93108.3571,943
4/30/2014107.72108.70107.31108.6869,871
4/29/2014107.68108.35107.44108.0526,021
4/28/2014107.74108.23105.70106.7025,705
4/25/2014108.33108.33107.11107.1829,018
4/24/2014110.18110.18107.87108.6457,871
4/23/2014109.00109.89108.75109.7734,183
4/22/2014109.62109.96108.66108.6651,595
4/21/2014109.09109.30108.37109.03136,619
4/17/2014107.83109.13107.58108.8928,429
4/16/2014106.43107.66106.36107.6532,947
4/15/2014104.83106.08103.87106.0829,645
4/14/2014104.76105.18103.96104.8325,584
4/11/2014104.78105.41103.80104.1068,608
4/10/2014107.91107.91105.09105.2622,343
4/9/2014106.95107.96106.17107.8935,807
4/8/2014106.38106.42105.25106.02108,072
4/7/2014107.95108.46106.18106.6044,003
4/4/2014111.14111.35108.15108.1564,011
Trading Center