Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ITA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 136.47 | -0.37 | -0.27% | 136.69 | 137.36 | 136.44 | 172,767 |
| Jun 06 2024 | 136.84 | -0.55 | -0.40% | 137.45 | 137.45 | 136.53 | 210,325 |
| Jun 05 2024 | 137.39 | 0.62 | 0.45% | 136.82 | 137.49 | 135.935 | 192,111 |
| Jun 04 2024 | 136.77 | 0.20 | 0.15% | 136.41 | 136.91 | 135.63 | 216,463 |
| Jun 03 2024 | 136.57 | 0.55 | 0.40% | 136.63 | 137.39 | 135.44 | 346,660 |
| May 31 2024 | 136.02 | 2.23 | 1.67% | 133.84 | 136.14 | 133.75 | 354,831 |
| May 30 2024 | 133.79 | 1.15 | 0.87% | 133.00 | 134.1652 | 132.75 | 239,985 |
| May 29 2024 | 132.64 | -1.64 | -1.22% | 133.53 | 134.1515 | 132.553 | 219,510 |
| May 28 2024 | 134.28 | -1.27 | -0.94% | 135.58 | 135.735 | 134.04 | 237,743 |
| May 24 2024 | 135.55 | 1.39 | 1.04% | 134.70 | 135.55 | 134.38 | 228,667 |
| May 23 2024 | 134.16 | -2.49 | -1.82% | 136.85 | 136.87 | 134.08 | 350,350 |
| May 22 2024 | 136.65 | 0.16 | 0.12% | 136.53 | 136.89 | 135.9265 | 231,399 |
| May 21 2024 | 136.49 | 0.11 | 0.08% | 136.48 | 136.81 | 136.1034 | 217,267 |
| May 20 2024 | 136.38 | 0.88 | 0.65% | 135.75 | 136.63 | 135.60 | 325,469 |
| May 17 2024 | 135.50 | 0.56 | 0.41% | 134.66 | 135.50 | 134.61 | 258,100 |
| May 16 2024 | 134.94 | 0.58 | 0.43% | 134.38 | 135.54 | 134.33 | 322,697 |
| May 15 2024 | 134.36 | -0.30 | -0.22% | 135.12 | 135.13 | 134.14 | 288,662 |
| May 14 2024 | 134.66 | 0.35 | 0.26% | 134.73 | 134.9397 | 134.31 | 421,863 |
| May 13 2024 | 134.31 | -0.79 | -0.58% | 135.59 | 135.90 | 134.26 | 585,439 |
| May 10 2024 | 135.10 | -0.26 | -0.19% | 135.81 | 135.81 | 134.89 | 758,294 |
| May 09 2024 | 135.36 | 1.27 | 0.95% | 134.33 | 135.36 | 134.13 | 354,717 |
| May 08 2024 | 134.09 | 0.65 | 0.49% | 133.41 | 134.31 | 133.022 | 236,049 |
| May 07 2024 | 133.44 | -0.17 | -0.13% | 133.19 | 133.51 | 132.80 | 464,300 |
| May 06 2024 | 133.61 | 1.04 | 0.78% | 133.29 | 133.97 | 132.84 | 504,903 |
| May 03 2024 | 132.57 | 0.51 | 0.39% | 133.03 | 133.03 | 131.68 | 358,028 |
| May 02 2024 | 132.06 | 1.95 | 1.50% | 131.45 | 132.10 | 130.675 | 322,716 |
| May 01 2024 | 130.11 | 0.26 | 0.20% | 129.62 | 131.38 | 129.57 | 268,586 |
| Apr 30 2024 | 129.85 | -1.28 | -0.98% | 130.86 | 131.57 | 129.81 | 402,090 |
| Apr 29 2024 | 131.13 | 1.60 | 1.24% | 129.76 | 131.13 | 129.76 | 322,220 |
| Apr 26 2024 | 129.53 | 0.52 | 0.40% | 129.22 | 129.945 | 128.84 | 281,687 |
| Apr 25 2024 | 129.01 | 0.50 | 0.39% | 127.26 | 129.2205 | 126.86 | 693,967 |
| Apr 24 2024 | 128.51 | -0.86 | -0.66% | 130.50 | 130.59 | 127.86 | 541,556 |
| Apr 23 2024 | 129.37 | 0.87 | 0.68% | 129.03 | 130.21 | 128.79 | 820,856 |
| Apr 22 2024 | 128.50 | 0.50 | 0.39% | 128.74 | 129.43 | 128.13 | 554,836 |
| Apr 19 2024 | 128.00 | 0.54 | 0.42% | 127.71 | 128.725 | 127.71 | 378,608 |
| Apr 18 2024 | 127.46 | -0.05 | -0.04% | 127.74 | 128.81 | 127.30 | 486,757 |
| Apr 17 2024 | 127.51 | -0.15 | -0.12% | 128.41 | 128.44 | 126.65 | 497,570 |
| Apr 16 2024 | 127.66 | 0.61 | 0.48% | 127.54 | 128.30 | 127.04 | 781,570 |
| Apr 15 2024 | 127.05 | -0.67 | -0.52% | 129.36 | 129.48 | 126.86 | 482,823 |
| Apr 12 2024 | 127.72 | -1.44 | -1.11% | 129.45 | 129.7961 | 127.33 | 400,028 |
| Apr 11 2024 | 129.16 | -0.06 | -0.05% | 129.24 | 129.7654 | 127.89 | 693,304 |
| Apr 10 2024 | 129.22 | -0.46 | -0.35% | 128.00 | 129.30 | 127.774 | 814,166 |
| Apr 09 2024 | 129.68 | -1.39 | -1.06% | 130.90 | 131.18 | 128.97 | 533,224 |
| Apr 08 2024 | 131.07 | -0.28 | -0.21% | 131.45 | 131.88 | 130.98 | 938,605 |
| Apr 05 2024 | 131.35 | 1.18 | 0.91% | 130.47 | 131.38 | 130.1968 | 322,292 |
| Apr 04 2024 | 130.17 | 0.51 | 0.39% | 130.97 | 131.14 | 129.75 | 364,789 |
| Apr 03 2024 | 129.66 | -0.57 | -0.44% | 130.01 | 130.37 | 129.38 | 289,593 |
| Apr 02 2024 | 130.23 | -0.66 | -0.50% | 130.57 | 130.70 | 130.04 | 663,355 |
| Apr 01 2024 | 130.89 | -1.04 | -0.79% | 132.00 | 132.20 | 130.64 | 238,196 |
| Mar 28 2024 | 131.93 | 0.08 | 0.06% | 132.18 | 132.27 | 131.765 | 238,073 |
| Mar 27 2024 | 131.85 | 1.87 | 1.44% | 130.96 | 131.85 | 130.3937 | 398,494 |
| Mar 26 2024 | 129.98 | -0.24 | -0.18% | 130.33 | 130.56 | 129.95 | 354,831 |
| Mar 25 2024 | 130.22 | 0.12 | 0.09% | 131.09 | 131.36 | 130.1401 | 251,429 |
| Mar 22 2024 | 130.10 | 0.51 | 0.39% | 130.07 | 130.61 | 129.84 | 270,750 |
| Mar 21 2024 | 129.59 | -0.09 | -0.07% | 130.11 | 130.44 | 129.55 | 259,213 |
| Mar 20 2024 | 129.68 | 1.44 | 1.12% | 128.04 | 129.95 | 127.88 | 322,708 |
| Mar 19 2024 | 128.24 | 1.16 | 0.91% | 127.38 | 128.27 | 127.36 | 323,910 |
| Mar 18 2024 | 127.08 | -0.13 | -0.10% | 127.14 | 127.60 | 126.52 | 414,543 |
| Mar 15 2024 | 127.21 | 0.44 | 0.35% | 126.27 | 127.64 | 126.18 | 487,600 |
| Mar 14 2024 | 126.77 | -0.23 | -0.18% | 127.19 | 127.905 | 126.12 | 349,262 |
| Mar 13 2024 | 127.00 | 0.05 | 0.04% | 126.73 | 127.43 | 126.49 | 298,093 |
| Mar 12 2024 | 126.95 | -0.98 | -0.77% | 127.93 | 127.93 | 126.09 | 802,141 |
| Mar 11 2024 | 127.93 | -1.25 | -0.97% | 128.97 | 128.97 | 127.40 | 473,663 |
