iShares U.S. Aerospace & Defense ETF (ITA)

ITA
🏛️ 美国 →
205.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 102.49 103.14 102.28 102.78 0.1M
2021-12-30 102.59 103.63 102.59 102.72 0.1M
2021-12-29 102.85 102.95 102.38 102.82 0.1M
2021-12-28 102.29 104.00 102.29 103.26 0.2M
2021-12-27 101.95 102.70 101.50 102.64 0.1M
2021-12-23 101.32 102.64 101.30 102.32 0.1M
2021-12-22 100.46 101.47 100.46 101.21 0.2M
2021-12-21 97.70 100.86 97.49 100.72 0.4M
2021-12-20 97.12 97.39 95.86 97.04 0.3M
2021-12-17 98.27 99.53 97.33 98.50 0.4M
2021-12-16 100.34 100.84 98.28 98.48 0.2M
2021-12-15 99.13 99.90 97.75 99.71 0.4M
2021-12-14 99.21 100.86 99.09 99.18 0.2M
2021-12-13 101.06 101.29 99.26 99.87 0.2M
2021-12-10 102.55 102.63 101.43 101.86 0.2M
2021-12-09 102.14 102.33 101.57 102.06 0.2M
2021-12-08 102.14 103.39 102.08 102.86 0.2M
2021-12-07 102.00 102.73 101.40 101.73 0.2M
2021-12-06 98.84 101.68 98.84 100.93 0.3M
2021-12-03 98.84 99.10 97.41 98.36 0.4M
2021-12-02 96.86 99.37 96.42 99.10 0.5M
2021-12-01 98.97 99.59 95.44 95.53 0.2M
2021-11-30 98.98 99.50 97.59 98.10 0.3M
2021-11-29 101.24 101.26 99.11 100.01 0.2M
2021-11-26 101.20 101.30 98.48 99.88 0.3M
2021-11-24 104.05 104.68 103.93 104.52 0.1M
2021-11-23 104.63 105.35 104.04 104.48 0.1M
2021-11-22 104.49 105.45 104.18 104.55 0.2M
2021-11-19 105.67 106.03 104.11 104.18 0.2M
2021-11-18 107.08 107.50 105.74 106.53 0.2M
2021-11-17 107.01 107.57 106.14 106.71 0.2M
2021-11-16 109.11 109.18 106.86 106.93 0.1M
2021-11-15 107.70 108.46 107.70 108.35 0.2M
2021-11-12 106.85 107.38 106.54 106.86 0.1M
2021-11-11 107.65 107.78 106.58 106.69 0.1M
2021-11-10 108.00 109.42 107.32 107.56 0.1M
2021-11-09 108.15 108.71 107.76 108.63 0.2M
2021-11-08 109.31 109.50 108.11 108.50 0.2M
2021-11-05 106.29 109.00 106.29 108.96 0.3M
2021-11-04 105.43 106.00 105.06 105.26 0.1M
2021-11-03 104.18 105.50 103.97 105.46 0.1M
2021-11-02 104.99 105.35 104.10 104.62 0.2M
2021-11-01 104.66 105.40 104.31 105.36 0.2M
2021-10-29 104.02 104.80 103.90 104.50 0.1M
2021-10-28 104.50 104.84 103.79 104.37 0.1M
2021-10-27 105.79 106.11 104.46 104.52 0.2M
2021-10-26 106.63 107.04 105.11 105.71 0.4M
2021-10-25 108.45 108.73 107.80 108.13 0.1M
2021-10-22 108.34 109.17 107.93 108.41 0.1M
2021-10-21 108.35 108.50 107.76 108.46 0.1M
2021-10-20 108.02 108.81 107.56 108.38 0.1M
2021-10-19 108.17 108.24 107.45 108.18 0.1M
2021-10-18 107.00 107.95 106.60 107.70 0.1M
2021-10-15 107.41 108.56 107.41 107.95 0.1M
2021-10-14 107.93 107.99 107.08 107.39 0.1M
2021-10-13 107.61 107.71 106.00 107.33 0.1M
2021-10-12 107.72 108.70 107.39 107.61 0.1M
2021-10-11 107.47 109.38 107.47 107.72 0.1M
2021-10-08 107.48 108.27 107.47 107.78 0.1M
2021-10-07 107.29 108.33 107.29 107.86 0.2M
2021-10-06 105.04 106.71 104.37 106.69 0.1M
2021-10-05 105.71 106.80 105.19 106.14 0.1M
2021-10-04 106.00 106.65 104.71 105.54 0.1M
2021-10-01 105.05 106.62 104.31 106.20 0.2M
2021-09-30 106.32 106.32 104.17 104.24 0.1M
2021-09-29 106.04 106.76 105.67 105.72 0.2M
2021-09-28 105.94 106.76 104.84 105.09 0.1M
2021-09-27 105.40 107.28 105.40 106.49 0.2M
2021-09-24 104.14 105.62 104.14 105.31 0.1M
2021-09-23 103.55 105.61 103.55 105.10 0.1M
2021-09-22 101.56 103.84 101.56 103.35 0.2M
2021-09-21 101.98 102.20 100.61 100.96 0.3M
2021-09-20 100.57 102.00 100.30 101.79 0.3M
2021-09-17 102.53 102.86 101.74 102.40 0.2M
2021-09-16 103.50 104.11 102.50 102.53 1.5M
2021-09-15 102.27 103.70 102.11 103.62 0.1M
2021-09-14 103.73 103.85 102.11 102.44 0.3M
2021-09-13 103.22 104.17 102.59 103.56 0.1M
2021-09-10 104.44 104.47 102.70 102.75 0.1M
2021-09-09 103.31 104.69 103.21 103.83 0.2M
2021-09-08 103.45 104.22 102.91 103.39 0.2M
2021-09-07 104.95 104.95 103.47 103.81 0.3M
2021-09-03 105.79 106.02 104.83 105.12 0.2M
2021-09-02 105.63 106.83 105.63 106.17 0.2M
2021-09-01 106.46 106.46 105.30 105.46 0.1M
2021-08-31 105.98 106.36 105.70 105.98 0.2M
2021-08-30 107.03 107.03 105.78 105.78 0.2M
2021-08-27 105.60 106.98 105.60 106.68 0.4M
2021-08-26 106.11 106.37 105.14 105.32 0.2M
2021-08-25 106.19 106.86 105.67 106.40 0.1M
2021-08-24 105.66 106.69 105.66 106.17 0.1M
2021-08-23 104.74 105.89 104.74 105.51 0.2M
2021-08-20 103.14 104.39 103.11 104.10 0.1M
2021-08-19 104.05 104.95 102.87 103.18 0.2M
2021-08-18 105.66 106.50 105.02 105.09 0.1M
2021-08-17 106.67 106.79 105.19 106.15 0.1M
2021-08-16 107.43 107.54 106.14 107.27 0.1M
2021-08-13 108.70 109.06 107.64 107.70 0.1M
2021-08-12 109.50 109.77 108.46 108.84 0.1M
2021-08-11 108.82 109.73 108.18 109.65 0.1M
2021-08-10 107.80 108.94 107.72 108.61 0.1M
2021-08-09 107.95 108.43 107.27 107.94 0.1M
2021-08-06 108.04 108.97 108.04 108.44 0.1M
2021-08-05 106.43 108.14 106.43 107.51 0.1M
2021-08-04 107.90 107.90 106.25 106.30 0.1M
2021-08-03 107.63 108.56 106.09 108.56 0.1M
2021-08-02 108.33 109.95 107.58 107.65 0.2M
2021-07-30 108.48 109.00 107.58 107.97 0.1M
2021-07-29 109.45 110.01 108.97 109.21 0.1M
2021-07-28 109.37 110.15 108.41 108.86 0.2M
2021-07-27 107.28 108.38 107.14 107.78 0.2M
2021-07-26 106.23 107.59 106.23 107.54 0.2M
2021-07-23 107.08 107.69 106.75 107.02 0.1M
2021-07-22 107.13 107.13 106.22 106.69 0.1M
2021-07-21 105.95 108.00 105.95 107.56 0.1M
2021-07-20 101.84 106.10 101.84 105.83 1.7M
2021-07-19 102.85 102.94 100.81 101.71 0.2M
2021-07-16 106.70 106.70 104.77 104.94 0.2M
2021-07-15 105.80 106.99 105.43 106.11 0.2M
2021-07-14 107.57 108.22 106.35 106.63 0.2M
2021-07-13 108.40 108.78 107.67 107.72 0.1M
2021-07-12 109.61 109.89 108.91 109.44 0.2M
2021-07-09 110.00 110.38 109.70 110.33 0.1M
2021-07-08 106.78 109.02 106.78 108.97 0.2M
2021-07-07 108.56 109.36 107.79 109.02 0.5M
2021-07-06 109.73 109.73 108.00 109.12 0.1M
2021-07-02 110.32 110.50 109.40 109.98 0.1M
2021-07-01 109.77 110.21 109.52 110.07 0.1M
2021-06-30 108.18 109.94 108.15 109.53 0.1M
2021-06-29 110.24 110.80 108.51 108.53 0.2M
2021-06-28 111.59 111.59 109.57 109.97 0.1M
2021-06-25 111.64 112.43 111.64 112.01 0.1M
2021-06-24 110.56 111.41 110.19 111.37 0.1M
2021-06-23 110.77 110.83 110.17 110.23 0.1M
2021-06-22 110.47 110.86 109.55 110.55 0.1M
2021-06-21 108.29 110.85 108.29 110.82 0.1M
2021-06-18 108.18 109.00 107.92 108.20 0.1M
2021-06-17 110.35 110.97 108.48 109.35 0.1M
2021-06-16 111.64 111.98 110.51 110.75 0.1M
2021-06-15 111.27 112.20 111.27 111.82 0.1M
2021-06-14 111.61 111.75 110.81 111.24 0.2M
2021-06-11 111.40 111.88 110.94 111.59 0.1M
2021-06-10 112.24 112.58 111.09 111.13 0.1M
2021-06-09 112.63 112.91 111.49 111.49 0.1M
2021-06-08 112.36 113.13 111.92 112.90 0.2M
2021-06-07 112.35 112.35 111.42 112.17 0.1M
2021-06-04 111.20 112.06 111.20 111.90 0.1M
2021-06-03 111.14 111.52 110.34 110.98 0.1M
2021-06-02 111.29 111.89 111.05 111.52 0.7M
2021-06-01 110.80 111.71 110.80 111.44 0.1M
2021-05-28 110.53 110.59 109.78 110.30 0.1M
2021-05-27 108.84 110.66 108.84 110.59 0.3M
2021-05-26 107.02 107.68 107.02 107.63 0.1M
2021-05-25 107.17 108.21 106.98 107.10 0.1M
2021-05-24 106.44 107.54 106.36 107.21 0.1M
2021-05-21 106.20 107.10 105.76 106.08 0.1M
2021-05-20 104.24 105.43 104.10 105.19 0.1M
2021-05-19 103.35 104.17 102.46 104.15 0.5M
2021-05-18 105.60 106.20 104.65 104.65 0.2M
2021-05-17 105.51 106.01 104.77 106.00 0.2M
2021-05-14 104.69 106.18 104.23 105.97 0.1M
2021-05-13 102.48 104.56 102.48 103.85 0.2M
2021-05-12 104.51 105.55 102.20 102.24 0.3M
2021-05-11 104.81 105.99 103.94 105.36 0.2M
2021-05-10 108.35 108.66 106.53 106.56 0.2M
2021-05-07 105.68 107.85 105.59 107.62 0.2M
2021-05-06 105.28 106.02 104.76 105.98 0.3M
2021-05-05 106.08 106.08 104.84 105.25 0.1M
2021-05-04 106.47 107.04 104.84 106.31 0.1M
2021-05-03 106.69 107.36 106.29 106.95 0.1M
2021-04-30 105.95 106.91 105.85 106.44 0.1M
2021-04-29 106.43 107.00 105.91 106.69 0.1M
2021-04-28 106.11 106.21 105.45 105.98 0.2M
2021-04-27 106.17 106.87 105.68 106.48 0.1M
2021-04-26 105.72 106.61 105.72 105.99 0.1M
2021-04-23 104.10 105.54 103.86 105.48 0.1M
2021-04-22 104.49 105.74 103.97 104.19 0.1M
2021-04-21 103.01 104.63 102.45 104.56 0.2M
2021-04-20 104.84 104.84 102.32 103.18 0.1M
2021-04-19 105.66 105.66 104.70 105.26 0.1M
2021-04-16 106.19 106.55 105.21 105.98 0.1M
2021-04-15 106.36 106.49 105.37 105.91 0.1M
2021-04-14 105.57 107.08 105.57 106.10 0.2M
2021-04-13 105.46 106.05 104.60 105.71 0.1M
2021-04-12 105.79 106.06 105.00 106.06 0.2M
2021-04-09 105.41 105.88 105.05 105.79 0.1M
2021-04-08 105.01 105.83 104.30 105.80 0.1M
2021-04-07 105.32 105.79 104.49 104.99 0.1M
2021-04-06 105.91 106.06 105.42 105.49 0.1M
2021-04-05 105.16 106.24 105.16 106.05 0.1M
2021-04-01 104.13 104.75 104.05 104.44 0.2M
2021-03-31 104.43 104.79 103.84 104.11 0.1M
2021-03-30 103.07 104.13 102.80 103.84 0.1M
2021-03-29 103.39 104.37 102.83 103.18 0.2M
2021-03-26 102.99 103.10 101.17 102.64 0.1M
2021-03-25 99.43 102.46 98.21 102.28 0.2M
2021-03-24 101.19 103.22 100.25 100.25 0.2M
2021-03-23 102.70 103.11 100.12 100.37 0.2M
2021-03-22 103.99 104.18 102.75 103.12 0.3M
2021-03-19 104.14 104.52 102.06 103.97 0.2M
2021-03-18 105.63 106.62 103.86 104.14 0.2M
2021-03-17 103.95 105.87 103.73 105.81 0.2M
2021-03-16 105.83 105.83 103.69 103.88 0.2M
2021-03-15 106.17 107.30 105.05 106.06 0.6M
2021-03-12 102.76 105.68 102.76 105.56 0.4M
2021-03-11 102.00 103.73 101.41 102.71 0.3M
2021-03-10 99.06 101.90 99.06 101.27 0.2M
2021-03-09 99.13 100.00 98.18 98.57 0.2M
2021-03-08 98.87 100.22 98.40 98.40 0.2M
2021-03-05 98.12 98.35 94.13 98.05 0.2M
2021-03-04 99.21 100.11 95.04 96.92 0.4M
2021-03-03 98.46 100.68 98.46 98.78 0.2M
2021-03-02 98.72 99.30 98.27 98.46 0.1M
2021-03-01 97.50 99.41 97.20 98.81 0.3M
2021-02-26 97.70 97.81 95.34 95.61 0.3M
2021-02-25 100.96 101.05 96.94 97.38 0.4M
2021-02-24 98.06 101.77 98.02 101.27 0.3M
2021-02-23 97.45 98.41 96.14 98.09 0.2M
2021-02-22 97.56 99.64 97.50 97.99 0.3M
2021-02-19 97.44 99.06 97.43 99.01 0.2M
2021-02-18 97.33 97.42 96.38 96.80 0.1M
2021-02-17 97.28 98.17 96.60 98.10 0.2M
2021-02-16 98.24 98.63 97.47 97.65 0.3M
2021-02-12 97.56 98.31 97.51 97.91 0.2M
2021-02-11 97.66 98.88 96.99 98.19 0.2M
2021-02-10 98.85 98.85 97.22 97.62 0.2M
2021-02-09 97.34 98.62 96.58 98.23 0.2M
2021-02-08 96.67 97.40 96.30 97.40 0.2M
2021-02-05 97.01 97.35 95.89 95.99 0.3M
2021-02-04 94.66 96.46 94.66 96.36 0.2M
2021-02-03 93.27 94.72 92.81 94.50 0.3M
2021-02-02 91.60 93.55 91.60 93.12 0.3M
2021-02-01 89.91 91.01 89.19 90.61 0.3M
2021-01-29 90.42 90.92 88.90 89.08 0.3M
2021-01-28 90.18 91.98 90.18 90.81 0.2M
2021-01-27 91.04 92.00 89.46 89.95 0.9M
2021-01-26 94.05 95.16 92.22 92.23 0.2M
2021-01-25 93.61 94.21 92.30 93.30 0.7M
2021-01-22 93.50 94.28 93.09 93.95 0.2M
2021-01-21 95.16 95.29 93.72 93.87 0.3M
2021-01-20 96.20 96.20 95.28 95.33 0.2M
2021-01-19 95.00 95.94 94.94 95.25 0.3M
2021-01-15 96.36 96.36 94.16 94.30 0.2M
2021-01-14 95.34 97.46 95.34 96.25 0.4M
2021-01-13 94.63 95.02 94.00 94.62 0.2M
2021-01-12 93.40 95.13 93.26 94.96 0.2M
2021-01-11 92.14 93.55 91.95 93.37 0.3M
2021-01-08 94.20 94.20 92.26 93.32 0.3M
2021-01-07 93.99 94.69 93.60 93.66 0.3M
2021-01-06 92.89 94.97 92.23 93.84 0.4M
2021-01-05 90.71 93.38 90.71 92.89 0.3M
2021-01-04 94.64 94.64 90.44 90.82 0.9M