ISHARES U.S. AEROSPACE & DEFENSE ETF (NY: ITA)
118.74 USD  +2.13 (+1.83%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 117.35 119.06 117.35 118.74 38,463 +2.13(+1.83%)
Jul 28, 2015 115.66 117.03 114.90 116.61 33,828 +1.48(+1.29%)
Jul 27, 2015 115.80 115.88 114.92 115.13 48,731 -1.29(-1.11%)
Jul 24, 2015 117.95 118.16 116.34 116.42 85,020 -1.74(-1.47%)
Jul 23, 2015 118.30 119.62 118.03 118.16 24,934 +0.05(+0.04%)
Jul 22, 2015 119.01 119.25 117.94 118.11 23,337 -1.11(-0.93%)
Jul 21, 2015 121.00 121.00 118.69 119.22 41,927 -2.66(-2.18%)
Jul 20, 2015 122.17 122.17 121.66 121.88 28,754 -0.02(-0.02%)
Jul 17, 2015 122.64 122.64 121.51 121.90 20,154 -0.43(-0.35%)
Jul 16, 2015 121.89 122.40 121.89 122.33 28,123 +0.93(+0.77%)
Jul 15, 2015 122.13 122.13 121.17 121.40 15,194 -0.65(-0.53%)
Jul 14, 2015 121.38 122.16 121.30 122.05 50,674 +0.79(+0.65%)
Jul 13, 2015 120.76 121.41 120.76 121.26 22,848 +1.25(+1.04%)
Jul 10, 2015 119.80 120.20 119.61 120.01 24,816 +1.34(+1.13%)
Jul 09, 2015 119.07 119.76 118.67 118.67 24,989 +0.50(+0.42%)
Jul 08, 2015 118.53 119.03 117.83 118.17 36,302 -1.41(-1.18%)
Jul 07, 2015 119.27 119.58 117.53 119.58 23,119 +0.58(+0.49%)
Jul 06, 2015 118.43 119.35 118.00 119.00 23,811 -0.17(-0.14%)
Jul 02, 2015 119.17 119.17 119.17 0 -0.92(-0.77%)
Jul 01, 2015 120.04 120.54 119.59 120.09 21,321 +0.95(+0.80%)
Jun 30, 2015 120.02 120.02 118.79 119.14 27,111 +0.02(+0.02%)
Jun 29, 2015 120.65 120.91 119.06 119.12 23,660 -2.42(-1.99%)
Jun 26, 2015 121.86 122.03 121.22 121.54 47,708 -0.02(-0.02%)
Jun 25, 2015 122.48 122.48 121.56 121.56 13,812 -0.51(-0.42%)
Jun 24, 2015 123.01 123.01 122.05 122.07 18,617 -1.39(-1.13%)
Jun 23, 2015 123.46 123.60 122.86 123.46 16,934 +0.01(+0.01%)
Jun 22, 2015 123.79 123.79 122.96 123.45 20,943 +0.40(+0.33%)
Jun 19, 2015 123.26 123.61 122.99 123.05 40,569 -0.43(-0.35%)
Jun 18, 2015 122.55 123.88 122.15 123.48 44,640 +1.31(+1.07%)
Jun 17, 2015 122.21 122.52 121.31 122.17 45,556 +0.33(+0.27%)
Jun 16, 2015 121.11 122.01 121.11 121.84 20,154 +0.67(+0.55%)
Jun 15, 2015 121.47 121.47 120.28 121.17 43,692 -0.82(-0.67%)
Jun 12, 2015 122.00 122.06 121.52 121.99 23,829 -0.44(-0.36%)
Jun 11, 2015 121.77 122.53 121.77 122.43 16,233 +0.76(+0.62%)
Jun 10, 2015 120.41 121.93 120.41 121.67 47,409 +1.66(+1.38%)
Jun 09, 2015 120.31 120.57 119.87 120.01 48,806 -0.29(-0.24%)
Jun 08, 2015 120.72 120.91 120.30 120.30 85,785 -0.54(-0.45%)
Jun 05, 2015 120.61 120.93 119.58 120.84 23,332 +0.08(+0.07%)
Jun 04, 2015 122.76 122.76 120.56 120.76 41,952 -2.10(-1.71%)
Jun 03, 2015 122.57 123.29 121.94 122.86 35,588 +0.90(+0.74%)
Jun 02, 2015 121.23 122.43 120.86 121.96 64,454 +0.27(+0.22%)
Jun 01, 2015 121.76 122.18 121.01 121.69 26,454 +0.13(+0.11%)
May 29, 2015 122.53 122.53 121.00 121.56 68,601 -1.01(-0.82%)
May 28, 2015 123.04 123.04 122.11 122.57 14,889 -0.25(-0.20%)
May 27, 2015 122.47 122.84 122.14 122.82 17,605 +0.63(+0.52%)
May 26, 2015 123.26 123.26 121.95 122.19 20,147 -1.44(-1.16%)
May 22, 2015 123.63 123.63 123.63 0 -0.94(-0.75%)
May 21, 2015 124.01 124.72 123.94 124.57 31,240 +0.46(+0.37%)
May 20, 2015 124.14 124.60 123.94 124.11 38,781 -0.09(-0.07%)
May 19, 2015 124.31 124.48 123.90 124.20 59,301 +0.13(+0.10%)
May 18, 2015 123.88 124.14 123.42 124.07 18,427 +0.39(+0.32%)
May 15, 2015 124.00 124.00 123.28 123.68 15,869 -0.10(-0.08%)
May 14, 2015 122.87 123.86 122.73 123.78 27,172 +1.63(+1.33%)
May 13, 2015 122.17 122.45 121.95 122.15 22,218 +0.28(+0.23%)
May 12, 2015 121.43 122.22 120.82 121.87 17,867 -0.15(-0.12%)
May 11, 2015 121.61 122.61 121.61 122.02 33,907 +0.27(+0.22%)
May 08, 2015 120.96 121.84 120.96 121.75 65,863 +1.69(+1.41%)
May 07, 2015 119.89 120.32 119.52 120.06 28,235 +0.02(+0.02%)
May 06, 2015 120.36 120.45 119.47 120.04 53,138 +0.06(+0.05%)
May 05, 2015 121.24 121.47 119.78 119.98 23,859 -1.47(-1.21%)
May 04, 2015 121.10 121.91 121.08 121.45 57,407 +0.29(+0.24%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

ISHARES U.S. AEROSPACE & DEFENSE ETF (ITA) Historical Stock Prices

Welcome to the ISHARES U.S. AEROSPACE & DEFENSE ETF historical stock prices page. Here you can search stock prices for ISHARES U.S. AEROSPACE & DEFENSE ETF by Month, Year or specify a specific date range. The table is historical stock prices are displayed by Date, Open Price, High Price, Low Price, and Close Price. Use the scroll bar to scroll down the page and click on the Download button in the bottom right hand corner should you wish to download any of the ISHARES U.S. AEROSPACE & DEFENSE ETF Historical Stock Prices.

More Historical Stock Prices for ISHARES U.S. AEROSPACE & DEFENSE ETF

Researchers have found that some of the biggest price deviations from random walks result from seasonal and temporal patterns. The historical stock prices for ISHARES U.S. AEROSPACE & DEFENSE ETF (ITA) are no exception to this rule. In particular, returns in January significantly exceed those in other months (January effect) and on Mondays stock prices go down more than on any other day. Observers have noted these effects in many different markets for more than half a century, but without succeeding in giving a completely satisfactory explanation for their persistence. Stock Analysisuses most of the anomalies to extract information on future price movements from historical data. The Stocknod stock alertsand stock signalsuse this same concept to identify optimal entry and exit points. But some economists, for example Eugene Fama, argue that most of these patterns occur accidentally, rather than as a result of irrational or inefficient behavior of investors: the huge amount of data available to researchers for analysis allegedly causes the fluctuations.