iShares U.S. Aerospace & Defense ETF Historical Stock Prices

(ETF)
ITA 
$108.213
*  
0.563
0.52%
Get ITA Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading ITA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  107.37  108.2899  107.01  108.213 24,652
07/21/2014 107.23 108.2899 107.01 108.213 24,652
07/18/2014 106.52 107.728 106.52 107.65 17,547
07/17/2014 107.42 107.8 106.3 106.3 38,105
07/16/2014 108.36 108.36 107.47 107.67 121,971
07/15/2014 108.28 108.72 107.4401 107.91 38,138
07/14/2014 107.54 108.228 107.54 108.06 51,633
07/11/2014 106.46 107.23 106.365 107.1 20,701
07/10/2014 105.63 107.006 104.68 106.58 32,610
07/09/2014 106.17 107.15 106.17 106.81 59,840
07/08/2014 107.43 107.506 106.187 106.44 33,548
07/07/2014 108.3 108.3 107.6301 107.8 134,948
07/03/2014 108.18 108.6499 108.18 108.46 15,954
07/02/2014 108.82 108.8735 107.87 107.87 36,079
07/01/2014 107.99 109.32 107.768 108.85 90,539
06/30/2014 108.37 108.37 107.55 107.84 33,911
06/27/2014 107.75 108.53 107.75 108.53 31,406
06/26/2014 108.31 108.31 107.51 108.06 29,055
06/25/2014 107.93 108.4099 107.762 108.34 28,530
06/24/2014 109.85 109.99 108.27 108.36 62,989
06/23/2014 111.31 111.59 110.308 110.49 34,150
06/20/2014 111.5 111.713 111.2 111.39 13,791
06/19/2014 111.25 111.59 110.77 111.16 79,730
06/18/2014 111 111.2999 110.3 111.2 49,374
06/17/2014 111.18 111.5599 110.5 110.99 28,524
06/16/2014 111.19 111.33 110.7 111.15 21,909
06/13/2014 110.75 111.35 110.5 110.9906 14,569
06/12/2014 111.78 111.909 110.43 110.72 40,495
06/11/2014 112.99 113.03 111.86 112.11 77,618
06/10/2014 114.09 114.09 112.87 113.42 47,324
06/09/2014 113.38 114.4172 113.06 114.1899 874,057
06/06/2014 112.5 113.3 112.5 113.25 22,528
06/05/2014 110.71 112.43 110.71 112.4293 27,072
06/04/2014 110.25 110.7076 110.1501 110.7076 68,911
06/03/2014 110.49 110.6 109.8934 110.38 15,126
06/02/2014 109.81 110.5936 109.28 110.47 26,772
05/30/2014 109.8 109.96 109.421 109.9241 15,767
05/29/2014 109.41 109.739 108.9899 109.67 20,162
05/28/2014 109.13 109.84 108.97 109 164,993
05/27/2014 109.12 109.278 108.62 109.27 61,489
05/23/2014 107.55 108.5899 107.55 108.45 119,852
05/22/2014 107.32 107.68 107 107.49 15,148
05/21/2014 106.87 107.26 106.45 106.92 26,733
05/20/2014 107.9 107.99 106.0235 106.37 26,146
05/19/2014 107.8 108.4901 107.328 108.06 28,141
05/16/2014 108.47 108.86 107.1 107.73 26,417
05/15/2014 109.7 109.7 107.69 108.0108 40,819
05/14/2014 111.39 111.39 109.5101 109.719 25,521
05/13/2014 111.48 111.92 111.08 111.25 48,673
05/12/2014 110.74 111.589 110.14 111.25 100,245
05/09/2014 109 109.93 108.8 109.61 24,298
05/08/2014 109.92 110.51 109.22 109.42 26,756
05/07/2014 109.59 109.91 108.282 109.82 23,544
05/06/2014 110.32 110.4 108.98 108.98 29,802
05/05/2014 109.03 110.56 108.624 110.34 35,891
05/02/2014 108.32 109.696 108.32 109.09 29,129
05/01/2014 108.69 109.36 107.93 108.35 71,943
04/30/2014 107.72 108.7 107.31 108.68 69,871
04/29/2014 107.68 108.35 107.44 108.05 26,021
04/28/2014 107.74 108.23 105.7007 106.7 25,705
04/25/2014 108.3301 108.3301 107.11 107.18 29,018
04/24/2014 110.18 110.18 107.87 108.64 57,871
04/23/2014 109 109.89 108.75 109.77 34,183
04/22/2014 109.62 109.958 108.66 108.66 51,595
04/21/2014 109.09 109.2999 108.37 109.03 136,619
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?