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

(ETF)
ITA 
$110.196
*  
0.076
0.07%
Get ITA Alerts
*Delayed - data as of Sep. 17, 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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  110.48  110.71  109.85  110.196 35,646
09/17/2014 110.23 110.71 109.85 110.196 35,696
09/16/2014 109.63 110.3667 109.1101 110.12 38,275
09/15/2014 109.76 109.76 109.052 109.66 30,560
09/12/2014 110.1 110.112 109.29 109.72 32,357
09/11/2014 109.62 110.15 109.5701 110.06 32,411
09/10/2014 109.39 110.1 109.17 110.04 24,480
09/09/2014 109.45 109.85 109.177 109.26 60,757
09/08/2014 109.02 109.64 108.95 109.37 14,226
09/05/2014 108.86 109.08 108.441 109.08 31,948
09/04/2014 109.24 109.73 108.633 108.71 28,831
09/03/2014 109.63 109.63 108.871 109.05 57,616
09/02/2014 108.92 109.25 108.52 109.076 31,344
08/29/2014 108.75 108.75 108.12 108.67 13,486
08/28/2014 108.52 108.614 108.2755 108.51 26,548
08/27/2014 109.44 109.48 108.8018 108.94 23,933
08/26/2014 109.48 109.6865 109.3601 109.43 38,076
08/25/2014 109.27 109.92 109.1 109.3 25,974
08/22/2014 108.98 109.1099 108.56 108.77 16,037
08/21/2014 108.56 109.014 108.22 108.93 16,586
08/20/2014 107.58 108.6 107.58 108.56 29,017
08/19/2014 107.45 107.771 107.37 107.728 25,032
08/18/2014 106.58 107.33 106.45 107.29 27,391
08/15/2014 106.19 106.5 105.1 105.7 27,365
08/14/2014 105.62 106.09 105.51 105.73 19,126
08/13/2014 104.16 105.506 103.93 105.39 15,863
08/12/2014 104.33 104.71 103.59 103.83 32,769
08/11/2014 104.53 105.12 104.32 104.54 23,277
08/08/2014 102.4 103.996 102.38 103.98 20,959
08/07/2014 102.64 102.971 102.09 102.32 30,227
08/06/2014 102.53 102.83 102.06 102.21 44,279
08/05/2014 102.69 104.2 102 103.31 37,383
08/04/2014 103.86 103.86 102.68 103.26 44,332
08/01/2014 102.5 103.88 102.5 103.33 41,637
07/31/2014 104.04 104.04 102.452 102.66 80,334
07/30/2014 104.98 105.3 104.09 104.74 23,464
07/29/2014 105.31 105.431 104.41 104.44 92,292
07/28/2014 105.34 105.54 104.7028 105.32 54,534
07/25/2014 106 106.05 105.14 105.38 863,597
07/24/2014 107.32 107.32 106.26 106.385 27,121
07/23/2014 108.52 108.52 107.34 107.34 46,522
07/22/2014 108.63 108.74 108.26 108.46 16,689
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
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?