iShares US Aerospace & Defense ETF (ITA)
152.92
+1.26
(+0.83%)
USD |
BATS |
Nov 21, 16:00
153.12
+0.20
(+0.13%)
Pre-Market: 20:00
ITA Price: 152.92 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 152.17 | 153.92 | 151.60 | 152.92 | 389194.0 |
| Nov 20, 2024 | 151.53 | 151.70 | 150.16 | 151.66 | 402419.0 |
| Nov 19, 2024 | 150.74 | 151.31 | 150.17 | 150.98 | 384171.0 |
| Nov 18, 2024 | 150.44 | 150.80 | 149.49 | 150.31 | 378357.0 |
| Nov 15, 2024 | 150.64 | 151.18 | 149.42 | 150.09 | 537245.0 |
| Nov 14, 2024 | 156.44 | 156.64 | 150.49 | 151.17 | 738059.0 |
| Nov 13, 2024 | 156.39 | 158.00 | 156.02 | 156.07 | 368760.0 |
| Nov 12, 2024 | 157.59 | 157.61 | 154.48 | 155.50 | 429774.0 |
| Nov 11, 2024 | 157.50 | 158.00 | 156.93 | 157.31 | 622459.0 |
| Nov 08, 2024 | 152.11 | 156.69 | 152.02 | 155.82 | 555106.0 |
| Nov 07, 2024 | 152.13 | 152.13 | 149.86 | 150.26 | 448483.0 |
| Nov 06, 2024 | 152.19 | 152.21 | 148.97 | 151.16 | 847391.0 |
| Nov 05, 2024 | 145.28 | 146.55 | 145.06 | 146.49 | 247131.0 |
| Nov 04, 2024 | 144.83 | 145.67 | 144.40 | 144.76 | 369891.0 |
| Nov 01, 2024 | 145.38 | 146.24 | 144.54 | 144.54 | 290611.0 |
| Oct 31, 2024 | 146.48 | 146.48 | 144.33 | 144.43 | 336869.0 |
| Oct 30, 2024 | 147.09 | 148.48 | 146.85 | 147.34 | 224981.0 |
| Oct 29, 2024 | 148.28 | 148.28 | 147.26 | 147.53 | 674330.0 |
| Oct 28, 2024 | 149.90 | 150.20 | 148.66 | 148.70 | 300558.0 |
| Oct 25, 2024 | 150.49 | 150.97 | 149.22 | 149.62 | 462658.0 |
| Oct 24, 2024 | 150.93 | 150.93 | 149.29 | 149.39 | 325003.0 |
| Oct 23, 2024 | 151.05 | 151.95 | 150.44 | 150.98 | 415300.0 |
| Oct 22, 2024 | 154.51 | 154.51 | 149.83 | 150.52 | 1.067M |
| Oct 21, 2024 | 155.63 | 156.10 | 154.45 | 155.61 | 300875.0 |
| Oct 18, 2024 | 154.94 | 155.24 | 154.32 | 154.86 | 231507.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
58.76
Minimum
Mar 23 2020
157.31
Maximum
Nov 11 2024
108.76
Average
108.39
Median