BATS
Datos históricos de iShares U.S. Aerospace & Defense ETF
iShares U.S. Aerospace & Defense ETF · ITA
$206.65
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:35 UTC
- Variación en el periodo
- +0.3%
- Máximo
- US$256.60
- 6 de agosto de 2026
- Mínimo
- US$195.71
- 21 de noviembre de 2025
- Volumen medio diario
- 0.85 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 205.44 | 206.87 | 203.90 | 206.65 | +0.86% | 471,634.745 |
| 8 oct 2026 | 202.38 | 205.16 | 201.00 | 204.88 | +0.63% | 1.06 M |
| 7 oct 2026 | 206.49 | 206.49 | 203.12 | 203.60 | −2.24% | 1.12 M |
| 6 oct 2026 | 207.14 | 208.89 | 205.80 | 208.26 | +0.62% | 632,353.267 |
| 5 oct 2026 | 207.49 | 208.10 | 205.63 | 206.98 | −0.39% | 765,544.74 |
| 2 oct 2026 | 209.45 | 209.90 | 206.70 | 207.79 | −0.12% | 883,110.963 |
| 1 oct 2026 | 207.09 | 208.72 | 206.43 | 208.04 | +0.42% | 912,995.015 |
| 30 sep 2026 | 209.75 | 209.86 | 206.89 | 207.18 | −1.01% | 734,819.745 |
| 29 sep 2026 | 209.84 | 211.91 | 208.50 | 209.30 | +0.02% | 846,615.315 |
| 28 sep 2026 | 211.98 | 211.98 | 208.76 | 209.26 | −2.13% | 852,540.768 |
| 25 sep 2026 | 213.29 | 215.13 | 212.16 | 213.81 | +0.49% | 600,975.866 |
| 24 sep 2026 | 212.77 | 215.07 | 211.83 | 212.76 | −0.54% | 676,635.742 |
| 23 sep 2026 | 213.73 | 216.99 | 213.35 | 213.92 | −0.04% | 857,415.062 |
| 22 sep 2026 | 217.68 | 217.76 | 211.43 | 214.00 | −0.99% | 1.2 M |
| 21 sep 2026 | 215.07 | 217.07 | 213.76 | 216.14 | +1.08% | 658,767.357 |
| 18 sep 2026 | 213.40 | 214.00 | 211.80 | 213.84 | −0.02% | 1.27 M |
| 17 sep 2026 | 217.45 | 217.74 | 213.08 | 213.88 | −0.65% | 1.05 M |
| 16 sep 2026 | 215.15 | 217.97 | 213.71 | 215.27 | +0.59% | 839,565.877 |
| 15 sep 2026 | 217.00 | 217.82 | 212.67 | 214.00 | −1.28% | 1.19 M |
| 14 sep 2026 | 216.53 | 217.45 | 215.41 | 216.77 | −1.02% | 1.07 M |
| 11 sep 2026 | 220.28 | 221.55 | 218.02 | 219.01 | +0.32% | 632,820.392 |
| 10 sep 2026 | 218.03 | 220.76 | 217.46 | 218.32 | −0.51% | 869,106.531 |
| 9 sep 2026 | 222.87 | 222.91 | 219.29 | 219.45 | −1.83% | 968,369.772 |
| 8 sep 2026 | 225.38 | 226.42 | 223.28 | 223.53 | −0.92% | 472,170.106 |
| 4 sep 2026 | 225.34 | 226.27 | 224.42 | 225.61 | −0.16% | 565,518.601 |
| 3 sep 2026 | 225.08 | 226.18 | 222.78 | 225.98 | +1.17% | 386,109.437 |
| 2 sep 2026 | 226.39 | 226.63 | 222.87 | 223.37 | −0.93% | 796,776.37 |
| 1 sep 2026 | 227.19 | 229.77 | 224.88 | 225.46 | −1.27% | 1.02 M |
| 31 ago 2026 | 230.82 | 231.47 | 227.63 | 228.35 | −1.92% | 613,319.593 |
| 28 ago 2026 | 235.24 | 235.26 | 231.69 | 232.82 | −0.61% | 667,378.522 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.