ITA: iShares U.S. Aerospace & Defense ETF

As of Friday, December 2nd, 2022

$ 114.11

+2.10 +1.87%

Open: 111.07
High: 114.29
Low: 110.78
Volume: 476,702
Previous Close on Thursday, December 1st, 2022

$ 112.01

+0.09 +0.08%

Open: 112.00
High: 112.39
Low: 111.08
Volume: 431,928
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 111.07 114.29 110.78 114.11 476,702 +2.10 +1.87
2022-12-01 112.00 112.39 111.08 112.01 431,928 +0.09 +0.08
2022-11-30 110.44 111.92 109.14 111.92 482,188 +1.92 +1.75
2022-11-29 109.82 110.65 109.77 110.00 253,392 +0.20 +0.18
2022-11-28 110.98 111.28 109.49 109.80 325,885 -1.83 -1.64
2022-11-25 111.46 111.72 111.14 111.63 173,484 +0.61 +0.55
2022-11-23 111.00 111.40 110.52 111.02 323,344 +0.22 +0.20
2022-11-22 111.03 111.28 110.48 110.80 314,303 +0.42 +0.38

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 114.29
On 2022-12-02
109.14
On 2022-11-30
2.48 2.22 111.28
On 2022-11-28
109.77
On 2022-11-29
-1.36 111.57
10D 114.29
On 2022-12-02
109.14
On 2022-11-30
5.10 4.68 111.72
On 2022-11-25
109.49
On 2022-11-28
-2.00 111.15
20D 114.29
On 2022-12-02
104.99
On 2022-11-04
7.57 7.11 112.70
On 2022-11-10
107.18
On 2022-11-17
-4.90 110.05
WTD 114.29
On 2022-12-02
109.14
On 2022-11-30
2.48 2.22 111.28
On 2022-11-28
109.77
On 2022-11-29
-1.36 111.57
MTD 114.29
On 2022-12-02
110.78
On 2022-12-02
2.19 1.96 112.39
On 2022-12-01
112.39
On 2022-12-01
0.00 113.06
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0