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
2022-12-30 111.21 112.03 110.61 111.86 0.5M
2022-12-29 110.44 111.81 110.44 111.52 0.6M
2022-12-28 111.54 111.77 110.34 110.38 0.3M
2022-12-27 111.46 112.07 110.86 111.20 0.5M
2022-12-23 110.03 110.97 109.63 110.86 0.2M
2022-12-22 111.58 111.82 108.56 110.08 0.5M
2022-12-21 111.19 112.18 110.82 112.07 0.5M
2022-12-20 109.21 110.94 109.21 110.23 0.4M
2022-12-19 110.41 110.80 108.96 109.33 0.5M
2022-12-16 109.18 110.32 108.55 109.98 0.5M
2022-12-15 110.81 111.07 108.69 109.51 0.7M
2022-12-14 111.51 112.70 111.00 111.65 0.6M
2022-12-13 114.00 114.00 110.93 111.36 0.3M
2022-12-12 110.50 111.71 110.40 111.69 0.5M
2022-12-09 111.40 111.88 110.11 110.22 0.3M
2022-12-08 111.48 112.47 110.77 111.04 0.4M
2022-12-07 110.99 111.57 110.26 110.47 0.7M
2022-12-06 113.30 113.38 110.17 110.86 0.6M
2022-12-05 113.57 113.73 112.63 112.94 0.3M
2022-12-02 111.07 114.29 110.78 114.11 0.5M
2022-12-01 112.00 112.39 111.08 112.01 0.4M
2022-11-30 110.44 111.92 109.14 111.92 0.5M
2022-11-29 109.82 110.65 109.77 110.00 0.3M
2022-11-28 110.98 111.28 109.49 109.80 0.3M
2022-11-25 111.46 111.72 111.14 111.63 0.2M
2022-11-23 111.00 111.40 110.52 111.02 0.3M
2022-11-22 111.03 111.28 110.48 110.80 0.3M
2022-11-21 109.50 110.81 109.43 110.38 0.4M
2022-11-18 109.98 110.54 109.42 109.83 0.4M
2022-11-17 107.56 109.01 107.18 109.01 0.4M
2022-11-16 108.89 109.23 108.08 108.40 0.4M
2022-11-15 108.37 109.89 107.65 109.17 1.1M
2022-11-14 108.26 109.31 107.39 107.41 0.6M
2022-11-11 111.35 111.59 108.40 108.73 0.8M
2022-11-10 111.27 112.70 110.50 112.55 1.0M
2022-11-09 109.26 110.25 108.75 108.81 0.6M
2022-11-08 108.90 109.97 108.24 109.56 0.8M
2022-11-07 107.69 108.86 107.20 108.67 0.4M
2022-11-04 107.17 107.69 104.99 107.17 0.5M
2022-11-03 105.23 107.49 104.77 106.54 0.4M
2022-11-02 107.21 108.75 105.79 105.79 0.5M
2022-11-01 107.86 108.12 107.05 107.34 0.5M
2022-10-31 107.24 107.64 106.21 107.21 0.6M
2022-10-28 104.92 107.64 104.63 107.58 1.0M
2022-10-27 104.01 105.84 103.70 104.80 0.7M
2022-10-26 103.75 105.59 102.88 103.06 1.4M
2022-10-25 102.91 103.70 101.64 103.49 0.5M
2022-10-24 102.97 103.68 102.49 103.05 0.8M
2022-10-21 99.53 102.06 99.16 101.95 0.3M
2022-10-20 99.88 100.71 99.30 99.64 0.4M
2022-10-19 98.74 100.84 98.74 99.83 0.6M
2022-10-18 96.98 99.94 96.98 99.34 0.4M
2022-10-17 94.54 96.11 94.54 95.52 0.5M
2022-10-14 96.34 96.37 92.80 93.07 0.5M
2022-10-13 92.11 96.11 92.11 95.70 0.6M
2022-10-12 95.64 95.75 93.84 93.86 0.3M
2022-10-11 95.79 97.49 95.19 96.01 0.4M
2022-10-10 95.86 97.50 95.23 96.04 0.4M
2022-10-07 94.85 95.27 94.11 95.21 0.4M
2022-10-06 95.70 96.85 95.32 95.61 0.4M
2022-10-05 95.82 97.10 95.19 96.24 0.3M
2022-10-04 95.03 97.01 95.03 96.94 0.4M
2022-10-03 92.34 94.61 91.85 93.83 0.5M
2022-09-30 91.72 92.68 91.10 91.19 0.4M
2022-09-29 93.20 93.42 91.02 91.91 0.6M
2022-09-28 92.29 94.60 91.66 94.05 0.4M
2022-09-27 93.60 93.88 91.81 92.23 0.4M
2022-09-26 93.58 94.61 92.56 92.71 0.3M
2022-09-23 96.08 96.09 93.34 94.53 0.5M
2022-09-22 98.01 98.07 96.38 97.04 0.4M
2022-09-21 100.22 101.45 98.07 98.12 0.4M
2022-09-20 98.83 99.46 97.93 99.10 0.2M
2022-09-19 97.58 99.61 97.58 99.23 0.3M
2022-09-16 98.04 98.84 97.69 98.54 0.3M
2022-09-15 100.12 100.78 99.30 99.68 0.3M
2022-09-14 99.04 101.11 98.06 100.54 0.3M
2022-09-13 101.76 102.07 98.61 98.98 0.3M
2022-09-12 103.32 103.74 102.73 103.30 0.4M
2022-09-09 102.13 103.34 102.05 103.12 0.3M
2022-09-08 101.36 101.90 100.53 101.85 0.2M
2022-09-07 99.52 101.85 99.15 101.70 0.3M
2022-09-06 100.15 100.91 99.57 100.03 0.4M
2022-09-02 101.30 102.10 99.71 100.13 0.4M
2022-09-01 101.07 101.15 99.63 100.55 0.5M
2022-08-31 102.94 103.25 101.66 101.71 0.3M
2022-08-30 104.75 104.75 102.26 102.76 0.3M
2022-08-29 104.00 105.02 103.34 104.21 0.3M
2022-08-26 108.10 108.35 104.80 104.90 0.4M
2022-08-25 106.10 107.89 105.92 107.86 0.2M
2022-08-24 104.64 105.89 104.64 105.63 0.2M
2022-08-23 104.42 105.27 104.19 104.68 0.2M
2022-08-22 105.54 105.88 104.37 104.45 0.2M
2022-08-19 107.67 107.87 106.49 106.77 0.2M
2022-08-18 108.43 108.51 107.89 108.23 0.2M
2022-08-17 107.95 108.55 107.33 108.00 0.3M
2022-08-16 108.37 109.08 108.15 108.67 0.3M
2022-08-15 107.36 108.79 106.81 108.54 0.2M
2022-08-12 106.27 107.75 105.74 107.68 0.2M
2022-08-11 106.45 106.96 105.33 105.67 0.3M
2022-08-10 105.30 106.27 105.00 105.89 0.2M
2022-08-09 103.86 104.30 103.51 103.92 0.3M
2022-08-08 104.65 105.24 103.28 103.76 0.4M
2022-08-05 103.71 104.28 102.97 104.23 0.3M
2022-08-04 105.23 105.63 104.28 104.40 0.3M
2022-08-03 104.86 105.51 103.08 105.13 0.4M
2022-08-02 104.59 105.82 103.58 104.66 0.5M
2022-08-01 104.16 105.03 103.80 104.58 0.5M
2022-07-29 101.95 103.89 101.42 103.80 0.6M
2022-07-28 99.68 101.86 99.19 101.75 1.1M
2022-07-27 99.63 100.13 98.60 99.62 0.3M
2022-07-26 99.80 100.10 98.73 98.90 0.3M
2022-07-25 100.21 101.12 99.49 100.38 0.6M
2022-07-22 101.06 101.45 99.63 99.99 0.3M
2022-07-21 100.41 100.82 99.35 100.76 0.2M
2022-07-20 99.02 100.77 98.75 100.49 0.3M
2022-07-19 95.83 99.34 95.67 99.20 0.3M
2022-07-18 98.13 98.54 95.49 95.75 0.3M
2022-07-15 97.00 97.21 96.15 96.94 0.3M
2022-07-14 95.53 96.21 94.90 96.10 0.3M
2022-07-13 97.25 98.59 97.06 97.15 0.3M
2022-07-12 98.08 99.75 98.08 98.65 0.2M
2022-07-11 98.72 99.19 97.93 98.50 0.3M
2022-07-08 99.18 99.84 98.72 99.32 0.3M
2022-07-07 98.82 99.74 98.82 99.24 0.3M
2022-07-06 97.12 99.00 96.64 98.40 0.6M
2022-07-05 99.02 99.02 95.15 97.15 0.8M
2022-07-01 99.10 100.49 98.32 100.25 0.4M
2022-06-30 96.31 99.36 96.28 99.17 0.5M
2022-06-29 98.23 98.61 96.24 97.40 0.4M
2022-06-28 99.28 100.81 97.82 97.97 0.4M
2022-06-27 98.59 99.06 97.67 98.62 0.3M
2022-06-24 96.04 98.44 96.04 98.43 0.4M
2022-06-23 96.37 96.48 94.21 95.39 0.4M
2022-06-22 95.12 97.26 94.87 96.15 0.4M
2022-06-21 95.37 96.88 94.97 96.56 0.5M
2022-06-17 93.68 94.62 92.25 93.99 0.7M
2022-06-16 95.16 95.78 93.28 93.66 0.9M
2022-06-15 96.47 97.80 95.29 96.94 0.5M
2022-06-14 96.78 96.90 94.73 95.61 0.8M
2022-06-13 98.08 98.20 95.93 96.48 0.6M
2022-06-10 101.00 101.25 99.68 100.23 1.2M
2022-06-09 104.64 104.64 102.44 102.44 2.0M
2022-06-08 106.41 106.60 104.74 104.93 0.4M
2022-06-07 103.81 106.94 103.73 106.92 0.4M
2022-06-06 104.76 105.13 104.01 104.45 0.3M
2022-06-03 103.13 104.29 103.13 104.02 0.2M
2022-06-02 102.52 104.13 101.84 104.08 0.4M
2022-06-01 102.51 103.30 100.75 102.06 0.5M
2022-05-31 102.81 102.81 101.40 102.18 0.4M
2022-05-27 101.73 103.42 101.60 103.42 0.3M
2022-05-26 100.02 102.16 100.02 101.30 0.3M
2022-05-25 98.75 99.97 98.38 99.68 0.4M
2022-05-24 97.80 99.00 96.62 98.84 0.4M
2022-05-23 97.31 98.38 96.52 98.11 0.5M
2022-05-20 98.00 98.02 94.46 96.27 0.9M
2022-05-19 97.49 98.37 96.34 97.17 0.5M
2022-05-18 99.90 100.74 97.95 98.36 0.5M
2022-05-17 99.90 101.14 99.52 100.89 0.7M
2022-05-16 98.67 99.75 98.33 98.56 0.4M
2022-05-13 97.89 99.18 97.51 98.72 0.5M
2022-05-12 97.52 98.43 95.38 97.08 0.6M
2022-05-11 98.89 100.83 97.59 97.72 0.6M
2022-05-10 99.70 100.47 97.94 98.80 0.9M
2022-05-09 102.34 102.34 98.13 98.62 2.4M
2022-05-06 103.51 103.61 101.71 103.20 0.5M
2022-05-05 106.11 106.25 103.15 103.89 0.6M
2022-05-04 104.19 106.67 103.54 106.46 0.6M
2022-05-03 103.18 104.55 102.69 103.73 0.5M
2022-05-02 102.72 103.91 100.97 102.91 0.8M
2022-04-29 105.98 106.44 102.61 102.86 0.5M
2022-04-28 106.25 106.51 104.11 105.87 0.5M
2022-04-27 105.91 106.48 104.27 105.30 1.2M
2022-04-26 107.19 107.93 106.00 106.16 0.6M
2022-04-25 107.95 107.95 105.35 107.64 0.9M
2022-04-22 109.17 110.20 108.16 108.31 0.6M
2022-04-21 113.50 113.60 108.93 109.25 0.8M
2022-04-20 113.23 113.54 112.09 112.58 0.5M
2022-04-19 111.46 113.39 111.33 112.65 0.5M
2022-04-18 112.08 112.67 111.16 111.68 0.5M
2022-04-14 111.75 112.77 111.75 111.92 0.6M
2022-04-13 111.19 112.29 111.01 111.62 0.5M
2022-04-12 110.69 111.89 110.12 110.66 0.5M
2022-04-11 109.66 111.50 109.66 110.04 0.7M
2022-04-08 111.29 111.80 109.49 109.66 0.5M
2022-04-07 109.73 111.47 109.05 111.17 0.8M
2022-04-06 109.17 110.19 109.10 109.59 1.1M
2022-04-05 111.56 112.60 109.88 110.01 1.5M
2022-04-04 111.94 111.94 110.23 111.33 0.3M
2022-04-01 111.30 111.83 110.22 111.64 0.5M
2022-03-31 112.17 112.81 110.73 110.79 0.3M
2022-03-30 111.90 113.05 111.47 112.24 0.4M
2022-03-29 111.19 112.16 110.42 112.02 0.7M
2022-03-28 112.95 112.95 110.93 111.43 0.6M
2022-03-25 112.84 113.67 112.47 112.95 0.6M
2022-03-24 112.06 112.64 111.46 112.56 0.6M
2022-03-23 111.94 112.35 111.33 111.49 0.8M
2022-03-22 111.19 112.38 110.32 111.93 1.8M
2022-03-21 108.83 111.03 108.83 110.60 0.6M
2022-03-18 108.91 109.34 107.98 109.20 0.4M
2022-03-17 106.94 108.56 106.85 108.56 0.6M
2022-03-16 107.55 108.06 104.75 106.90 0.6M
2022-03-15 106.05 107.38 105.53 107.14 0.5M
2022-03-14 106.81 106.81 104.21 105.35 1.3M
2022-03-11 108.49 109.11 105.73 105.84 0.9M
2022-03-10 106.80 108.56 106.64 107.42 0.8M
2022-03-09 106.23 108.16 105.67 107.52 0.7M
2022-03-08 107.46 108.18 104.93 105.05 1.2M
2022-03-07 109.84 111.22 107.06 107.11 1.4M
2022-03-04 109.71 109.71 108.00 109.33 0.8M
2022-03-03 112.03 112.03 109.14 109.85 1.3M
2022-03-02 110.86 111.97 109.53 111.54 0.9M
2022-03-01 111.98 112.06 109.81 110.71 1.3M
2022-02-28 108.52 111.98 107.97 111.90 3.5M
2022-02-25 105.52 107.99 105.00 107.63 0.7M
2022-02-24 101.38 104.76 99.35 104.49 0.9M
2022-02-23 104.00 104.34 101.52 101.69 0.2M
2022-02-22 104.35 104.51 102.36 102.86 0.3M
2022-02-18 105.49 106.33 104.16 104.30 0.3M
2022-02-17 106.43 106.51 105.31 105.59 0.2M
2022-02-16 105.90 107.30 105.52 106.97 0.3M
2022-02-15 104.69 106.50 104.69 105.90 0.2M
2022-02-14 105.50 105.73 103.50 104.09 0.3M
2022-02-11 105.52 106.68 104.38 105.18 0.4M
2022-02-10 105.00 107.64 105.00 105.55 0.2M
2022-02-09 105.57 106.50 105.57 106.32 0.2M
2022-02-08 103.79 105.22 103.31 105.05 0.2M
2022-02-07 102.71 104.57 102.52 103.76 0.3M
2022-02-04 102.04 103.28 101.07 102.42 0.2M
2022-02-03 102.26 103.00 101.94 102.30 0.2M
2022-02-02 102.32 103.15 101.30 102.96 0.2M
2022-02-01 101.15 102.55 100.45 102.34 0.5M
2022-01-31 99.03 101.13 98.76 101.13 0.3M
2022-01-28 98.58 99.74 96.83 99.69 0.3M
2022-01-27 101.59 102.45 98.31 98.82 0.4M
2022-01-26 103.29 103.60 99.68 100.77 0.3M
2022-01-25 100.91 103.55 99.71 102.62 0.3M
2022-01-24 100.51 103.10 98.62 102.92 0.6M
2022-01-21 103.51 104.36 101.98 102.22 0.2M
2022-01-20 105.42 106.98 104.09 104.21 0.2M
2022-01-19 106.56 107.00 105.25 105.30 0.2M
2022-01-18 107.35 107.58 106.28 106.69 0.2M
2022-01-14 106.59 108.11 105.96 108.08 0.3M
2022-01-13 107.05 108.50 106.79 107.19 0.3M
2022-01-12 106.85 107.66 106.47 106.68 0.2M
2022-01-11 105.74 106.75 105.01 106.64 0.2M
2022-01-10 105.96 106.51 104.51 105.42 0.2M
2022-01-07 105.52 107.36 105.52 106.41 0.2M
2022-01-06 105.32 106.26 104.80 105.54 0.2M
2022-01-05 106.69 107.36 105.12 105.19 0.3M
2022-01-04 104.46 106.40 104.44 106.26 0.3M
2022-01-03 102.84 104.38 102.84 103.75 0.2M