ISHARES DOW JONES US AEROSPACE $80.74

up +1.36


17/5/2013 04:17 PM  |  NYSEARCA : ITA  |  Industries :
Type:

ITA historical data

Date Open High Low Close Volume
5/17/2013 79.73 80.74 79.73 80.74 50
5/16/2013 79.82 80.04 79.38 79.38 266
5/15/2013 78.98 79.93 78.82 79.83 172
5/14/2013 78.53 79.26 78.53 79.26 32
5/13/2013 78.34 78.41 78.24 78.24 15
5/10/2013 78.30 78.46 78.28 78.46 28
5/9/2013 77.96 78.37 77.96 78.11 22
5/8/2013 77.44 77.60 77.31 77.60 60
5/7/2013 77.37 77.59 77.37 77.59 36
5/6/2013 76.73 77.23 76.73 77.08 58
5/3/2013 76.50 76.91 76.50 76.71 27
5/2/2013 75.23 75.88 75.23 75.79 12
5/1/2013 75.60 75.66 75.08 75.13 40
4/30/2013 75.38 75.68 75.26 75.68 45
4/29/2013 75.15 75.32 75.15 75.32 7
4/26/2013 75.30 75.30 74.91 75.09 23
4/25/2013 74.68 75.68 74.68 75.39 57
4/24/2013 74.19 74.75 74.19 74.68 251
4/23/2013 73.50 73.65 72.98 73.65 51
4/22/2013 72.30 73.07 72.29 72.97 29
4/19/2013 72.33 72.87 72.32 72.87 32
4/18/2013 72.00 72.23 71.83 71.87 42
4/17/2013 73.53 73.53 72.22 72.53 38
4/16/2013 74.08 74.08 73.80 73.80 21
4/15/2013 74.88 74.88 73.52 73.52 58
4/12/2013 75.56 75.56 75.31 75.54 21
4/11/2013 75.62 75.82 75.62 75.81 27
4/10/2013 74.55 75.46 74.55 75.39 97
4/9/2013 74.38 74.52 74.08 74.40 37
4/8/2013 73.77 74.07 73.29 74.07 187
4/5/2013 72.79 73.65 72.78 73.65 30
4/4/2013 74.00 74.00 73.51 73.66 19
4/3/2013 73.92 74.00 73.37 73.51 38
4/2/2013 74.25 74.29 73.21 73.31 22
4/1/2013 75.10 75.10 73.93 74.00 37
3/28/2013 74.56 74.74 74.46 74.74 22
3/27/2013 73.90 74.06 73.70 74.06 11
3/26/2013 74.32 74.45 74.31 74.43 29
3/25/2013 74.00 74.12 73.61 73.78 70
3/22/2013 74.56 74.56 74.36 74.52 19
3/21/2013 75.11 75.11 74.44 74.51 96
3/20/2013 75.20 75.28 75.15 75.20 89
3/19/2013 74.97 75.15 74.30 74.77 236
3/18/2013 74.56 75.14 74.43 74.79 30
3/15/2013 74.56 75.13 74.51 75.13 52
3/14/2013 74.44 74.66 74.44 74.66 43
3/13/2013 73.51 74.40 73.48 74.32 49
3/12/2013 73.14 73.52 73.10 73.52 391
3/11/2013 72.68 73.21 72.68 73.20 34
3/8/2013 72.62 72.88 72.59 72.88 64
3/7/2013 71.85 72.43 71.85 72.33 52
3/6/2013 71.62 71.99 71.61 71.80 93
3/5/2013 70.99 71.76 70.99 71.55 64
3/4/2013 70.37 70.67 70.13 70.65 66
3/1/2013 70.34 71.21 70.31 70.96 104
2/28/2013 71.09 71.57 71.04 71.19 82
2/27/2013 69.86 71.21 69.86 71.21 23
2/26/2013 69.90 69.96 69.73 69.88 49
2/25/2013 71.18 71.18 69.50 69.52 255
2/22/2013 70.60 70.78 70.55 70.78 72
2/21/2013 70.00 70.30 69.68 69.93 176
2/20/2013 71.20 71.26 70.53 70.53 20
2/19/2013 71.01 71.15 70.98 71.15 18
2/15/2013 70.30 70.87 70.30 70.82 35
2/14/2013 70.64 71.03 70.64 70.89 313
2/13/2013 71.11 71.11 70.81 70.83 20
2/12/2013 70.96 71.20 70.96 71.05 24
2/11/2013 70.97 71.05 70.77 70.93 31
2/8/2013 70.81 71.06 70.81 70.95 71
2/7/2013 70.01 70.59 69.86 70.57 63
2/6/2013 69.52 70.00 69.52 69.87 26
2/5/2013 69.39 69.94 69.39 69.85 23
2/4/2013 69.26 69.58 68.97 68.97 72
2/1/2013 69.63 69.67 69.50 69.55 79
1/31/2013 69.60 69.60 69.10 69.10 94
1/30/2013 70.60 70.60 69.79 69.79 46
1/29/2013 70.51 70.65 70.32 70.50 50
1/28/2013 70.83 70.83 70.52 70.53 16
1/25/2013 71.37 71.40 71.20 71.27 17
1/24/2013 71.16 71.31 71.05 71.31 29
1/23/2013 70.67 71.12 70.63 71.06 39
1/22/2013 70.45 70.87 70.36 70.87 46
1/18/2013 70.27 70.50 70.20 70.50 33
1/17/2013 69.60 70.24 69.60 70.20 260
1/16/2013 69.66 69.66 69.25 69.37 66
1/15/2013 69.29 70.08 69.29 70.06 45
1/14/2013 69.56 69.56 69.39 69.47 19
1/11/2013 70.06 70.06 69.55 69.63 102
1/10/2013 69.81 70.05 69.76 70.02 79
1/9/2013 69.49 70.09 69.49 69.91 60
1/8/2013 69.61 69.61 69.09 69.24 45
1/7/2013 70.46 70.46 70.01 70.22 12
1/4/2013 70.33 70.63 70.31 70.57 42
1/3/2013 70.00 70.49 70.00 70.18 78
1/2/2013 69.71 69.91 69.38 69.86 113
12/31/2012 66.82 68.25 66.71 68.25 130
12/28/2012 67.44 67.80 67.07 67.07 56
12/27/2012 67.82 67.95 67.21 67.94 68
12/26/2012 67.91 67.95 67.63 67.95 24
12/24/2012 68.35 68.35 68.14 68.14 12
Marketplace
Trading Center