iShares US Aerospace & Defense ETF (ITA)
145.53
+0.77
(+0.53%)
USD |
BATS |
Nov 05, 10:32
ITA Price: 145.53 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 144.83 | 145.67 | 144.40 | 144.76 | 369198.0 |
| Nov 01, 2024 | 145.38 | 146.24 | 144.54 | 144.54 | 290272.0 |
| Oct 31, 2024 | 146.48 | 146.48 | 144.33 | 144.43 | 334569.0 |
| Oct 30, 2024 | 147.09 | 148.48 | 146.85 | 147.34 | 224256.0 |
| Oct 29, 2024 | 148.28 | 148.28 | 147.26 | 147.53 | 674152.0 |
| Oct 28, 2024 | 149.90 | 150.20 | 148.66 | 148.70 | 300223.0 |
| Oct 25, 2024 | 150.49 | 150.97 | 149.22 | 149.62 | 459635.0 |
| Oct 24, 2024 | 150.93 | 150.93 | 149.29 | 149.39 | 323817.0 |
| Oct 23, 2024 | 151.05 | 151.95 | 150.44 | 150.98 | 414336.0 |
| Oct 22, 2024 | 154.51 | 154.51 | 149.83 | 150.52 | 1.063M |
| Oct 21, 2024 | 155.63 | 156.10 | 154.45 | 155.61 | 227140.0 |
| Oct 18, 2024 | 154.94 | 155.24 | 154.32 | 154.86 | 231304.0 |
| Oct 17, 2024 | 154.99 | 155.47 | 154.50 | 154.90 | 184218.0 |
| Oct 16, 2024 | 153.37 | 154.75 | 153.04 | 154.69 | 258921.0 |
| Oct 15, 2024 | 154.64 | 154.64 | 152.69 | 152.96 | 272348.0 |
| Oct 14, 2024 | 152.98 | 153.93 | 152.69 | 153.75 | 510956.0 |
| Oct 11, 2024 | 150.84 | 152.91 | 150.84 | 152.86 | 280387.0 |
| Oct 10, 2024 | 151.42 | 151.42 | 149.90 | 150.39 | 282903.0 |
| Oct 09, 2024 | 150.98 | 152.22 | 150.59 | 151.84 | 201722.0 |
| Oct 08, 2024 | 152.00 | 152.30 | 151.13 | 151.38 | 336356.0 |
| Oct 07, 2024 | 151.72 | 152.26 | 150.72 | 151.33 | 276765.0 |
| Oct 04, 2024 | 151.75 | 151.84 | 150.25 | 151.80 | 254760.0 |
| Oct 03, 2024 | 151.69 | 151.76 | 150.10 | 150.37 | 363281.0 |
| Oct 02, 2024 | 152.05 | 152.32 | 150.86 | 151.36 | 787420.0 |
| Oct 01, 2024 | 149.49 | 152.18 | 148.33 | 151.35 | 978842.0 |
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
155.61
Maximum
Oct 21 2024
108.41
Average
108.40
Median
Nov 16 2022