$113.90 +0.37 (%) iSh US Aero Def Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITA historical data

Date Open High Low Close Volume
12/19/2014113.68114.24113.61113.9029,176
12/18/2014112.56113.72112.33113.5321,586
12/17/2014109.35111.10108.93111.0215,983
12/16/2014108.89110.93108.51110.1661,773
12/15/2014109.72110.07108.20108.8325,368
12/12/2014110.97110.97109.18109.2448,249
12/11/2014112.18112.71111.57111.6520,465
12/10/2014114.33114.33111.64111.7054,501
12/9/2014112.71114.61112.02114.5516,621
12/8/2014114.24115.18113.46113.7670,418
12/5/2014113.87114.82113.87114.6536,120
12/4/2014114.28114.28113.34113.6820,396
12/3/2014113.23114.31113.23114.2116,146
12/2/2014113.05113.75113.05113.3715,580
12/1/2014114.06114.06112.93112.9834,864
11/28/2014114.30114.78114.02114.1519,145
11/26/2014114.47114.56114.15114.2915,339
11/25/2014114.33114.59113.84114.2946,932
11/24/2014113.21114.00113.21113.7633,768
11/21/2014113.64113.75112.94113.0215,506
11/20/2014112.00112.66111.76112.6113,545
11/19/2014112.61112.61111.79112.3732,443
11/18/2014111.00112.76111.00112.4519,302
11/17/2014111.41111.69111.09111.1014,512
11/14/2014112.29112.29111.61111.6125,082
11/13/2014111.47112.50111.47111.8155,514
11/12/2014111.13111.57110.82111.5018,603
11/11/2014111.60111.84110.95111.1046,636
11/10/2014111.31111.31110.71111.3115,420
11/7/2014111.39111.39110.47111.0418,215
11/6/2014111.16111.54110.80111.4928,041
11/5/2014112.20112.20110.87110.9929,745
11/4/2014110.93111.90110.84111.1438,905
11/3/2014111.49111.65110.65111.17161,127
10/31/2014111.24111.63110.67111.2044,374
10/30/2014109.23110.29108.31110.0535,571
10/29/2014109.60109.94108.72109.2933,649
10/28/2014107.84109.75107.79109.7225,753
10/27/2014106.38107.41106.22107.3810,896
10/24/2014106.36107.24106.20107.2311,227
10/23/2014105.17107.19105.17106.4424,015
10/22/2014106.32106.85104.75104.7537,720
10/21/2014104.68105.99104.35105.8541,976
10/20/2014104.03104.33103.50104.2218,015
10/17/2014103.78104.90103.78104.1819,298
10/16/2014100.68102.97100.35102.3764,164
10/15/2014101.64102.6298.40102.1184,844
10/14/2014101.51103.61101.39102.5150,019
10/13/2014102.47103.33100.87100.9393,940
10/10/2014102.92103.36102.00102.4425,073
10/9/2014104.96104.96102.54102.83119,276
10/8/2014103.42104.94102.48104.9427,315
10/7/2014105.28105.28103.27103.3546,461
10/6/2014106.75106.96105.50105.7254,573
10/3/2014105.64106.51105.48106.1975,817
10/2/2014105.07105.43103.90104.7757,297
10/1/2014107.37107.37105.04105.35121,126
9/30/2014108.17108.35107.30107.5817,526
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center