iShares US Aerospace & Defense $108.89

up +1.24


17/4/2014 06:40 PM  |  NYSEARCA : ITA
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITA historical data

Date Open High Low Close Volume
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
4/3/2014111.10111.26110.41110.8118,897
4/2/2014110.96111.24110.62111.1432,146
4/1/2014109.31110.60109.31110.5340,643
3/31/2014108.06109.32107.95109.1654,164
3/28/2014106.67108.07106.67107.3226,387
3/27/2014106.90107.33106.16106.5454,126
3/26/2014109.72109.72107.33107.3350,369
3/25/2014108.94108.97108.02108.5140,987
3/24/2014108.57108.98107.15108.0323,866
3/21/2014109.46109.70108.46108.4646,234
3/20/2014108.96109.44108.44108.9836,900
3/19/2014110.29110.39108.27108.9436,354
3/18/2014109.40110.64109.40110.0440,020
3/17/2014108.64109.65108.64109.3026,798
3/14/2014107.74109.03107.74108.1520,935
3/13/2014109.93110.15107.62107.9643,312
3/12/2014109.09109.56108.58109.4931,463
3/11/2014111.88111.88109.47109.6435,552
3/10/2014111.70111.70110.53111.0127,557
3/7/2014112.37112.50111.53111.7644,775
3/6/2014112.32112.32111.47111.7840,085
3/5/2014112.54112.54111.73111.7454,725
3/4/2014111.95112.17111.15111.85194,181
3/3/2014108.93110.05108.58109.6870,486
2/28/2014109.73110.41109.04109.6437,032
2/27/2014108.17109.53108.17109.5051,059
2/26/2014108.92108.97108.03108.2860,040
2/25/2014109.62110.05108.54108.7797,212
2/24/2014109.20110.77108.89109.7559,899
2/21/2014109.26109.26108.47108.7243,392
2/20/2014107.87109.05107.35108.8637,129
2/19/2014108.00108.94107.19107.34167,780
2/18/2014107.96108.47107.70108.4162,404
2/14/2014107.00107.90106.30107.8334,900
2/13/2014106.21107.26105.46107.0631,805
2/12/2014105.89106.44105.89106.3736,802
2/11/2014104.61105.92104.35105.6558,768
2/10/2014104.96104.96103.92104.3249,438
2/7/2014103.47105.00103.39104.8131,682
2/6/2014102.56103.22102.21102.8325,412
2/5/2014102.35102.54100.58102.3237,143
2/4/2014102.21102.83100.92102.34122,262
2/3/2014105.75105.76101.96102.11111,830
1/31/2014103.72105.98103.00105.2477,020
1/30/2014104.89105.31104.21104.5734,747
1/29/2014105.54105.54103.64104.0677,211
1/28/2014105.66106.00105.42105.91131,608
1/27/2014105.29106.06104.52105.30185,120
1/24/2014108.26108.36105.35105.35129,319
1/23/2014110.38110.38108.74109.0497,538
1/22/2014109.74110.59109.35110.4961,411
1/21/2014109.44109.87108.60108.87118,118
1/17/2014108.58108.77108.15108.3952,462
1/16/2014108.34108.66108.16108.5764,728
1/15/2014107.58108.73107.53108.3564,073
1/14/2014107.31107.57106.77107.4928,672
1/13/2014107.70108.18106.60106.8781,156
1/10/2014107.28107.44106.59107.4434,516
1/9/2014106.67107.20106.31106.9558,430
1/8/2014105.80106.23105.14106.0945,949
1/7/2014105.24106.10105.15105.6341,013
1/6/2014105.69105.69104.65104.8440,347
1/3/2014104.82105.45104.63104.9933,469
1/2/2014105.68105.68104.33104.5270,096
12/31/2013105.58105.94105.48105.6833,347
12/30/2013105.71105.71105.00105.2630,520
12/27/2013106.48106.48105.39105.53215,819
12/26/2013105.49106.19105.49106.0731,814
12/24/2013104.69105.24104.69105.188,856
12/23/2013105.08105.08104.58104.6331,991
12/20/2013103.18104.92103.13104.6750,661
12/19/2013103.46103.59102.75102.96123,722
12/18/2013102.70103.58101.23103.5837,158
12/17/2013102.74102.74101.95102.1970,776
12/16/2013101.74102.37101.16101.9538,696
12/13/2013100.80100.99100.45100.7829,227
12/12/2013100.24100.82100.15100.6387,273
12/11/2013101.86101.86100.06100.2222,860
12/10/2013101.77102.34101.49101.6544,162
12/9/2013102.74102.74101.88101.9825,568
12/6/2013101.71102.16101.70102.1623,576
12/5/2013100.46101.18100.41100.8412,176
12/4/2013101.51101.7799.89100.7647,818
12/3/2013102.24102.46101.43101.7522,149
12/2/2013103.43103.57102.20102.4370,307
11/29/2013104.47105.00103.07103.0793,834
11/27/2013103.09103.71103.07103.6335,478
11/26/2013102.50103.06101.95102.7530,342
11/25/2013102.58102.79101.55101.9630,093
11/22/2013100.97102.11100.97102.0764,155
Trading Center