$123.33 -0.08 (%) iSh US Aero Def Shs - NYSEARCA

Feb. 27, 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
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
12/26/2014116.63116.79116.29116.5518,458
12/24/2014116.09116.39116.00116.187,614
12/23/2014115.95116.47115.89116.0017,385
12/22/2014114.00115.38114.00115.3627,669
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center