$114.55 +0.32 (%) iSh US Aero Def Shs - NYSEARCA

Aug. 28, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITA historical data

Date Open High Low Close Volume
8/28/2015114.02114.90113.95114.5525,813
8/27/2015113.25114.85112.69114.2390,106
8/26/2015110.68112.39109.50112.2650,526
8/25/2015111.75114.20109.59109.5968,797
8/24/2015113.45113.7985.34110.65155,044
8/21/2015116.01116.01114.36114.3763,991
8/20/2015119.04119.30117.10117.1034,882
8/19/2015120.55121.04119.59120.1468,146
8/18/2015121.25121.36120.87120.9620,040
8/17/2015120.54121.38119.99121.3646,271
8/14/2015120.09120.99119.83120.8927,626
8/13/2015119.30120.45119.15120.0933,391
8/12/2015118.97119.64117.97119.3721,992
8/11/2015120.10120.32119.32119.8535,860
8/10/2015119.64121.25119.64121.0734,067
8/7/2015118.30118.47117.32117.9017,924
8/6/2015118.49118.99117.91118.5022,604
8/5/2015118.31118.99118.14118.3424,352
8/4/2015117.51118.05117.38117.5438,516
8/3/2015118.10118.10116.86117.3628,916
7/31/2015118.56118.66117.98118.0418,049
7/30/2015118.48118.63117.82118.1548,357
7/29/2015117.35119.06117.35118.7438,463
7/28/2015115.66117.03114.90116.6133,828
7/27/2015115.80115.88114.92115.1348,731
7/24/2015117.95118.16116.34116.4285,020
7/23/2015118.30119.62118.03118.1624,934
7/22/2015119.01119.25117.94118.1123,337
7/21/2015121.00121.00118.69119.2241,927
7/20/2015122.17122.17121.66121.8828,754
7/17/2015122.64122.64121.51121.9020,154
7/16/2015121.89122.41121.89122.3328,123
7/15/2015122.13122.13121.17121.4015,194
7/14/2015121.38122.16121.30122.0550,674
7/13/2015120.76121.41120.76121.2622,848
7/10/2015119.80120.20119.61120.0124,816
7/9/2015119.07119.76118.67118.6724,989
7/8/2015118.53119.03117.83118.1736,302
7/7/2015119.27119.58117.53119.5823,119
7/6/2015118.43119.35118.00119.0023,811
7/2/2015120.28120.52118.95119.1719,963
7/1/2015120.04120.54119.59120.0921,321
6/30/2015120.02120.02118.79119.1427,111
6/29/2015120.65120.91119.06119.1223,660
6/26/2015121.86122.04121.22121.5447,708
6/25/2015122.48122.48121.56121.5613,812
6/24/2015123.01123.01122.05122.0718,617
6/23/2015123.46123.60122.86123.4616,934
6/22/2015123.79123.79122.96123.4520,943
6/19/2015123.26123.61122.99123.0540,569
6/18/2015122.55123.88122.15123.4844,640
6/17/2015122.21122.52121.31122.1745,556
6/16/2015121.11122.01121.11121.8420,154
6/15/2015121.47121.64120.28121.1743,692
6/12/2015122.00122.06121.52121.9923,829
6/11/2015121.77122.53121.77122.4316,233
6/10/2015120.41121.93120.41121.6747,409
6/9/2015120.31120.57119.87120.0148,806
6/8/2015120.72120.91120.30120.3085,785
6/5/2015120.61120.93119.58120.8423,332
6/4/2015122.76122.76120.56120.7641,952
6/3/2015122.57123.29121.94122.8635,588
6/2/2015121.23122.43120.86121.9664,454
6/1/2015121.76122.18121.01121.6926,454
5/29/2015122.53122.53121.00121.5668,601
5/28/2015123.04123.04122.11122.5714,889
5/27/2015122.47122.84122.14122.8217,605
5/26/2015123.26123.26121.95122.1920,147
5/22/2015124.72124.72123.39123.6335,923
5/21/2015124.01124.72123.94124.5731,240
5/20/2015124.14124.60123.94124.1138,781
5/19/2015124.31124.48123.90124.2059,301
5/18/2015123.88124.14123.42124.0718,427
5/15/2015124.00124.00123.28123.6815,869
5/14/2015122.87123.86122.73123.7827,172
5/13/2015122.17122.45121.95122.1522,218
5/12/2015121.43122.22120.82121.8717,867
5/11/2015121.61122.61121.61122.0233,907
5/8/2015120.96121.85120.96121.7565,863
5/7/2015119.89120.32119.52120.0628,235
5/6/2015120.36120.52119.47120.0453,138
5/5/2015121.24121.47119.78119.9823,859
5/4/2015121.10121.91121.08121.4557,407
5/1/2015120.82121.24120.30121.1650,103
4/30/2015122.56122.56119.75120.1067,407
4/29/2015122.89123.18122.02122.2570,794
4/28/2015122.81123.04121.93123.0319,679
4/27/2015123.54123.96122.73122.8146,771
4/24/2015124.24124.24123.11123.1372,198
4/23/2015124.14124.40123.44124.0224,333
4/22/2015124.09124.09122.95124.0225,479
4/21/2015124.40124.71123.68124.0731,469
4/20/2015123.21124.16123.16123.9447,478
4/17/2015124.00124.00122.17122.4163,449
4/16/2015124.46124.88123.95124.4823,602
4/15/2015124.48125.22124.40124.6625,609
4/14/2015124.51124.73123.69124.4684,211
4/13/2015125.34125.85124.49124.6223,947
4/10/2015125.33125.58124.85125.4126,183
4/9/2015125.25125.67124.30125.1655,341
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!