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

(ETF)
ITA 
$119
*  
0.17
0.14%
Get ITA Alerts
*Delayed - data as of Jul. 6, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  118.19  119.35  118  119 23,761
07/06/2015 118.43 119.35 118 119 23,811
07/02/2015 120.28 120.5199 118.95 119.17 19,963
07/01/2015 120.04 120.542 119.59 120.09 21,321
06/30/2015 120.02 120.02 118.79 119.14 27,111
06/29/2015 120.65 120.91 119.06 119.12 23,660
06/26/2015 121.86 122.0349 121.2199 121.54 47,708
06/25/2015 122.48 122.48 121.56 121.56 13,812
06/24/2015 123.01 123.01 122.05 122.07 18,617
06/23/2015 123.46 123.5999 122.8575 123.46 16,934
06/22/2015 123.79 123.79 122.956 123.45 20,943
06/19/2015 123.26 123.61 122.99 123.05 40,569
06/18/2015 122.55 123.88 122.15 123.48 44,640
06/17/2015 122.21 122.52 121.31 122.17 45,556
06/16/2015 121.11 122.01 121.11 121.84 20,154
06/15/2015 121.47 121.64 120.28 121.17 43,692
06/12/2015 122 122.0588 121.52 121.99 23,829
06/11/2015 121.77 122.5299 121.77 122.43 16,233
06/10/2015 120.41 121.93 120.41 121.67 47,409
06/09/2015 120.31 120.572 119.87 120.01 48,806
06/08/2015 120.72 120.91 120.3 120.3 85,785
06/05/2015 120.61 120.93 119.58 120.84 23,332
06/04/2015 122.76 122.76 120.56 120.76 41,952
06/03/2015 122.57 123.289 121.9408 122.86 35,588
06/02/2015 121.23 122.428 120.86 121.96 64,454
06/01/2015 121.76 122.1799 121.006 121.69 26,454
05/29/2015 122.53 122.53 121 121.56 68,601
05/28/2015 123.04 123.04 122.1101 122.57 14,889
05/27/2015 122.47 122.842 122.14 122.82 17,605
05/26/2015 123.26 123.26 121.95 122.19 20,147
05/22/2015 124.72 124.72 123.391 123.63 35,923
05/21/2015 124.01 124.72 123.94 124.57 31,240
05/20/2015 124.14 124.6 123.9412 124.11 38,781
05/19/2015 124.31 124.4772 123.9 124.2 59,301
05/18/2015 123.88 124.144 123.42 124.07 18,427
05/15/2015 124 124 123.28 123.68 15,869
05/14/2015 122.87 123.86 122.734 123.78 27,172
05/13/2015 122.17 122.4499 121.95 122.15 22,218
05/12/2015 121.43 122.219 120.82 121.87 17,867
05/11/2015 121.61 122.612 121.61 122.02 33,907
05/08/2015 120.96 121.8449 120.96 121.75 65,863
05/07/2015 119.89 120.32 119.52 120.06 28,235
05/06/2015 120.36 120.52 119.47 120.04 53,138
05/05/2015 121.24 121.47 119.782 119.98 23,859
05/04/2015 121.1 121.91 121.08 121.45 57,407
05/01/2015 120.82 121.2408 120.3 121.16 50,103
04/30/2015 122.56 122.56 119.75 120.1 67,407
04/29/2015 122.89 123.18 122.0201 122.2499 70,794
04/28/2015 122.81 123.04 121.93 123.03 19,679
04/27/2015 123.54 123.9599 122.73 122.81 46,771
04/24/2015 124.24 124.24 123.11 123.13 72,198
04/23/2015 124.14 124.3999 123.4401 124.02 24,333
04/22/2015 124.09 124.09 122.9501 124.02 25,479
04/21/2015 124.4 124.71 123.6776 124.07 31,469
04/20/2015 123.21 124.16 123.16 123.94 47,478
04/17/2015 124 124 122.17 122.41 63,449
04/16/2015 124.46 124.879 123.95 124.479 23,602
04/15/2015 124.48 125.22 124.4 124.66 25,609
04/14/2015 124.51 124.7248 123.69 124.46 84,211
04/13/2015 125.34 125.85 124.4866 124.62 23,947
04/10/2015 125.33 125.58 124.85 125.41 26,183
04/09/2015 125.25 125.67 124.3 125.16 55,341
04/08/2015 124.41 125.2717 124.4 125.12 26,974
04/07/2015 124.7 125.34 124.28 124.28 72,321
04/06/2015 123.08 124.89 123.0647 124.6 225,063
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?