Australia markets open in 8 hours 51 minutes

iShares U.S. Aerospace & Defense ETF (ITA)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
129.53+0.52 (+0.40%)
At close: 04:00PM EDT
130.00 +0.47 (+0.36%)
After hours: 07:58PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024129.22129.95128.84129.53129.53281,700
25 Apr 2024127.77129.22126.86129.01129.01694,000
24 Apr 2024130.50130.59127.86128.51128.51541,600
23 Apr 2024129.03130.21128.79129.37129.37820,900
22 Apr 2024128.74129.43128.13128.50128.50555,100
19 Apr 2024127.71128.73127.71128.00128.00378,200
18 Apr 2024127.74128.81127.30127.46127.46486,700
17 Apr 2024128.41128.44126.65127.51127.51497,600
16 Apr 2024127.54128.30127.04127.66127.66781,600
15 Apr 2024129.39129.48126.86127.05127.05494,000
12 Apr 2024129.45129.80127.33127.72127.72400,000
11 Apr 2024129.24129.77127.89129.16129.16699,200
10 Apr 2024128.00129.30127.77129.22129.22827,900
09 Apr 2024130.90131.18128.97129.68129.68533,200
08 Apr 2024131.45131.88130.98131.07131.07950,500
05 Apr 2024130.47131.38130.20131.35131.35323,000
04 Apr 2024130.97131.14129.75130.17130.17367,200
03 Apr 2024130.01130.37129.38129.66129.66290,800
02 Apr 2024130.57130.70130.04130.23130.23685,800
01 Apr 2024132.00132.20130.64130.89130.89238,200
28 Mar 2024132.18132.27131.76131.93131.93238,400
27 Mar 2024130.96131.85130.39131.85131.85424,000
26 Mar 2024130.33130.56129.95129.98129.98356,200
25 Mar 2024131.09131.36130.14130.22130.22253,800
22 Mar 2024130.07130.61129.84130.10130.10275,200
21 Mar 2024130.11130.44129.55129.59129.59259,200
21 Mar 20240.266 Dividend
20 Mar 2024128.04129.95127.88129.68129.41338,100
19 Mar 2024127.38128.27127.36128.24127.98324,000
18 Mar 2024127.14127.60126.52127.08126.82419,500
15 Mar 2024126.27127.64126.18127.21126.95498,900
14 Mar 2024127.19127.91126.12126.77126.51350,500
13 Mar 2024126.73127.43126.49126.95126.69298,100
12 Mar 2024127.93127.93126.09126.95126.69802,100
11 Mar 2024128.97128.97127.40127.93127.67476,400
08 Mar 2024130.02130.39128.68129.18128.92348,200
07 Mar 2024130.00130.23129.46129.87129.60274,300
06 Mar 2024128.82129.98128.82129.53129.26371,800
05 Mar 2024128.68129.92128.29128.75128.49385,100
04 Mar 2024127.91129.13127.91128.88128.62601,900
01 Mar 2024128.15128.15127.15127.89127.63537,400
29 Feb 2024128.49128.49127.19127.88127.62314,100
28 Feb 2024126.33128.65126.33128.13127.87463,500
27 Feb 2024126.63126.63125.69126.38126.12351,900
26 Feb 2024126.70126.99126.22126.23125.97270,700
23 Feb 2024126.02126.76125.81126.42126.16306,200
22 Feb 2024125.61126.26125.25125.98125.72382,800
21 Feb 2024125.34125.86124.99125.52125.26326,600
20 Feb 2024125.46126.28125.14125.43125.17372,300
16 Feb 2024126.10126.51125.56125.64125.38325,900
15 Feb 2024125.67126.45125.49126.24125.98339,500
14 Feb 2024124.75125.43124.47125.32125.06752,900
13 Feb 2024124.06124.48123.11124.10123.85872,600
12 Feb 2024124.66125.52124.61124.89124.63322,400
09 Feb 2024124.79124.97124.23124.66124.40314,500
08 Feb 2024125.21125.34124.08124.45124.19447,200
07 Feb 2024124.51125.54124.24125.03124.77601,200
06 Feb 2024123.03124.31122.70124.11123.86353,700
05 Feb 2024122.34123.53121.88123.18122.93370,900
02 Feb 2024123.28124.11122.74123.63123.38239,800
01 Feb 2024123.51123.74122.01123.70123.45426,700
31 Jan 2024122.77123.95122.53122.65122.40495,900
30 Jan 2024122.43122.43121.66122.09121.841,176,600
29 Jan 2024122.35122.52121.65122.26122.01337,200
26 Jan 2024121.77122.87121.53122.04121.79444,200
25 Jan 2024122.64122.64120.56121.67121.42693,200
24 Jan 2024123.18123.80122.52122.77122.52618,500
23 Jan 2024123.17124.37122.20122.43122.18588,500
22 Jan 2024121.92122.59121.73122.17121.92754,400
19 Jan 2024121.44121.94120.61121.71121.46449,800
18 Jan 2024120.10121.36119.40121.21120.96572,500
17 Jan 2024119.04120.51118.91119.32119.08412,500
16 Jan 2024121.30121.50118.88119.30119.06981,000
12 Jan 2024121.77122.44121.68122.34122.09458,300
11 Jan 2024122.24122.32120.76121.47121.22711,700
10 Jan 2024121.90122.76121.90122.26122.01425,500
09 Jan 2024121.74121.74120.78121.47121.22473,500
08 Jan 2024121.26122.72120.60122.43122.18779,600
05 Jan 2024123.70124.18123.21123.84123.59390,800
04 Jan 2024124.05125.13123.65123.72123.47416,700
03 Jan 2024124.65125.78123.61123.73123.48841,100
02 Jan 2024125.78126.82125.03125.44125.18403,600
29 Dec 2023126.65126.87126.16126.60126.34235,600
28 Dec 2023126.35126.85126.16126.61126.35402,400
27 Dec 2023126.48127.06126.20126.68126.42206,700
26 Dec 2023125.87127.02125.72126.60126.34245,800
22 Dec 2023125.56126.50125.46125.92125.66321,200
21 Dec 2023125.50125.78124.57125.20124.94321,300
20 Dec 2023125.63126.30123.98124.01123.76348,000
20 Dec 20230.433 Dividend
19 Dec 2023125.90126.68125.76126.46125.77330,700
18 Dec 2023125.14125.63124.86125.14124.46339,100
15 Dec 2023125.01125.32124.39124.91124.23439,600
14 Dec 2023126.14126.15123.70124.85124.17508,900
13 Dec 2023124.00125.94123.76125.59124.90447,100
12 Dec 2023123.48124.31123.14123.78123.10367,100
11 Dec 2023122.09123.52122.09123.47122.79328,400
08 Dec 2023121.21122.42121.21122.28121.61263,500
07 Dec 2023121.63122.01120.27121.35120.69283,000
06 Dec 2023121.28122.40121.28121.58120.92314,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...