$123.27 +1.15 (%) iSh US Aero Def Shs - NYSEARCA

Mar. 27, 2015 | 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
3/27/2015122.22123.38122.22123.2716,712
3/26/2015121.25122.33120.67122.1226,760
3/25/2015124.51124.51121.82121.83116,952
3/24/2015124.43125.25124.31124.7390,062
3/23/2015125.17125.31124.68124.6923,814
3/20/2015125.12125.53124.58125.14111,636
3/19/2015124.86124.86123.90124.3146,340
3/18/2015123.60125.21122.72124.86100,326
3/17/2015123.57123.74123.01123.6339,483
3/16/2015122.66123.69122.66123.6386,910
3/13/2015123.20123.23121.37122.1619,300
3/12/2015122.09123.25122.09123.2147,067
3/11/2015121.90121.91121.40121.6921,731
3/10/2015122.23122.30121.30121.3046,934
3/9/2015122.09123.64122.09123.2630,110
3/6/2015123.69123.69121.85122.1579,632
3/5/2015123.28123.90123.20123.5754,795
3/4/2015123.51123.72123.10123.38135,559
3/3/2015124.77124.77123.47123.9083,810
3/2/2015123.37125.20123.37124.96134,069
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center