iShares U.S. Aerospace & Defense ETF (ITA) Historical Stock Data

115.27 ↑0.95 (0.83%)
As of Market Close on February 7th, 2023.

Historical Data

In the past 30 trading days, ITA is up 0.16% a day on average. There have been 18 days where iShares U.S. Aerospace & Defense ETF closed green and 12 days where ITA closed red.

DateOpenCloseChangeLowHighVolume
2023-02-07114.37115.27↑$0.90 (0.79%)112.97115.42385.44K
2023-02-06113.62114.32↑$0.70 (0.62%)113.47114.51622.35K
2023-02-03113.70113.51↓$0.19 (-0.17%)113.26114.74639.28K
2023-02-02114.77114.10↓$0.67 (-0.58%)113.72115.10774.38K
2023-02-01114.47114.81↑$0.34 (0.30%)113.71115.57700.13K
2023-01-31113.35114.65↑$1.30 (1.15%)112.91114.68494.20K
2023-01-30113.93113.20↓$0.73 (-0.64%)113.05114.42492.51K
2023-01-27113.76113.75↓$0.01 (-0.01%)113.39114.61608.52K
2023-01-26113.24113.66↑$0.42 (0.37%)112.36113.851.51M
2023-01-25111.31112.71↑$1.40 (1.26%)110.70112.82619.19K
2023-01-24111.14112.25↑$1.11 (1.00%)109.67112.46730.10K
2023-01-23109.73110.60↑$0.87 (0.79%)109.54111.01776.78K
2023-01-20108.18109.42↑$1.24 (1.15%)108.18109.45816.51K
2023-01-19109.41108.42↓$0.99 (-0.90%)108.55109.722.56M
2023-01-18111.97109.87↓$2.10 (-1.88%)109.86112.202.36M
2023-01-17112.44111.85↓$0.59 (-0.52%)111.71112.90543.27K
2023-01-13111.64112.35↑$0.71 (0.64%)111.40112.89773.58K
2023-01-12112.96113.71↑$0.75 (0.66%)112.46113.91787.37K
2023-01-11112.89112.80↓$0.09 (-0.08%)111.94112.87524.17K
2023-01-10111.52112.11↑$0.59 (0.53%)110.98112.42470.18K
2023-01-09113.85111.55↓$2.30 (-2.02%)111.00114.00693.29K
2023-01-06112.83113.65↑$0.82 (0.73%)112.34114.811.19M
2023-01-05111.54111.95↑$0.41 (0.37%)111.16112.08395.65K
2023-01-04111.22112.26↑$1.04 (0.94%)111.15112.80476.96K
2023-01-03112.04111.53↓$0.51 (-0.46%)110.77112.20718.35K
2022-12-30111.39111.85↑$0.46 (0.41%)110.61112.03461.50K
2022-12-29110.73111.57↑$0.84 (0.76%)110.58111.81556.53K
2022-12-28111.32110.38↓$0.94 (-0.84%)110.43111.77324.70K
2022-12-27111.32111.17↓$0.15 (-0.13%)110.92112.06530.76K
2022-12-23110.12110.79↑$0.67 (0.61%)109.63110.97179.26K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$ITA we need to get moving

0 Like Report