iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
217.49
-0.05 (-0.02%)
Oct 29, 2025, 4:00 PM EDT - Market closed
ITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 217.52 | 218.72 | 215.83 | 217.15 | - | -0.18% | 457,496 |
| Oct 28, 2025 | 219.10 | 220.79 | 217.51 | 217.54 | 217.54 | -0.62% | 475,780 |
| Oct 27, 2025 | 218.58 | 218.94 | 217.23 | 218.90 | 218.90 | 0.94% | 560,325 |
| Oct 24, 2025 | 217.89 | 218.19 | 216.00 | 216.86 | 216.86 | 0.53% | 666,942 |
| Oct 23, 2025 | 210.98 | 215.72 | 210.67 | 215.72 | 215.72 | 2.46% | 596,590 |
| Oct 22, 2025 | 212.83 | 213.81 | 208.75 | 210.54 | 210.54 | -1.32% | 907,144 |
| Oct 21, 2025 | 212.56 | 215.12 | 211.85 | 213.36 | 213.36 | 1.79% | 595,359 |
| Oct 20, 2025 | 207.63 | 210.23 | 207.63 | 209.61 | 209.61 | 1.79% | 551,021 |
| Oct 17, 2025 | 205.15 | 206.66 | 204.04 | 205.93 | 205.93 | -0.16% | 471,128 |
| Oct 16, 2025 | 208.21 | 209.06 | 205.49 | 206.25 | 206.25 | -0.69% | 434,997 |
| Oct 15, 2025 | 212.09 | 213.13 | 205.71 | 207.68 | 207.68 | -1.46% | 660,673 |
| Oct 14, 2025 | 207.67 | 212.24 | 206.27 | 210.75 | 210.75 | 0.78% | 448,612 |
| Oct 13, 2025 | 207.82 | 209.60 | 207.22 | 209.12 | 209.12 | 1.49% | 475,019 |
| Oct 10, 2025 | 211.84 | 212.14 | 205.90 | 206.04 | 206.04 | -2.46% | 607,563 |
| Oct 9, 2025 | 215.39 | 215.80 | 210.75 | 211.24 | 211.24 | -1.82% | 592,498 |
| Oct 8, 2025 | 214.50 | 215.47 | 213.92 | 215.16 | 215.16 | 1.03% | 680,575 |
| Oct 7, 2025 | 213.20 | 214.31 | 211.81 | 212.96 | 212.96 | 0.19% | 506,413 |
| Oct 6, 2025 | 210.74 | 212.84 | 210.31 | 212.55 | 212.55 | 1.43% | 596,225 |
| Oct 3, 2025 | 209.88 | 211.22 | 208.26 | 209.55 | 209.55 | 0.08% | 793,447 |
| Oct 2, 2025 | 209.69 | 210.79 | 208.03 | 209.38 | 209.38 | 0.06% | 1,069,968 |
| Oct 1, 2025 | 208.22 | 209.79 | 206.93 | 209.25 | 209.25 | - | 643,371 |
| Sep 30, 2025 | 205.52 | 209.51 | 205.52 | 209.26 | 209.26 | 1.86% | 637,351 |
| Sep 29, 2025 | 208.35 | 208.73 | 204.22 | 205.44 | 205.44 | -0.13% | 766,165 |
| Sep 26, 2025 | 205.32 | 207.22 | 204.54 | 205.70 | 205.70 | 1.28% | 783,462 |
| Sep 25, 2025 | 202.86 | 204.12 | 201.48 | 203.11 | 203.11 | -0.27% | 550,874 |
| Sep 24, 2025 | 206.37 | 207.17 | 203.56 | 203.67 | 203.67 | -1.21% | 454,925 |
| Sep 23, 2025 | 204.92 | 206.96 | 204.60 | 206.16 | 206.16 | 0.92% | 1,088,416 |
| Sep 22, 2025 | 203.05 | 204.55 | 202.16 | 204.29 | 204.29 | 0.44% | 773,280 |
| Sep 19, 2025 | 204.03 | 204.15 | 201.61 | 203.40 | 203.40 | 0.21% | 713,922 |
| Sep 18, 2025 | 200.87 | 203.27 | 199.69 | 202.97 | 202.97 | 1.22% | 832,362 |
| Sep 17, 2025 | 201.91 | 202.34 | 199.00 | 200.52 | 200.52 | -0.68% | 1,890,402 |
| Sep 16, 2025 | 201.74 | 203.11 | 200.85 | 201.89 | 201.89 | 0.03% | 11,652,479 |
| Sep 15, 2025 | 199.90 | 202.11 | 199.42 | 201.82 | 201.07 | 1.20% | 445,875 |
| Sep 12, 2025 | 200.05 | 200.73 | 199.30 | 199.42 | 198.68 | -0.32% | 261,767 |
| Sep 11, 2025 | 199.52 | 201.61 | 198.98 | 200.07 | 199.33 | 0.59% | 663,119 |
| Sep 10, 2025 | 196.27 | 199.00 | 196.22 | 198.90 | 198.16 | 1.36% | 1,073,909 |
| Sep 9, 2025 | 197.26 | 197.26 | 194.63 | 196.23 | 195.50 | -0.72% | 330,907 |
| Sep 8, 2025 | 198.12 | 199.16 | 197.19 | 197.65 | 196.92 | -0.24% | 538,213 |
| Sep 5, 2025 | 198.93 | 199.58 | 194.59 | 198.13 | 197.40 | -0.20% | 623,987 |
| Sep 4, 2025 | 197.66 | 198.74 | 196.42 | 198.52 | 197.79 | 0.80% | 383,311 |
| Sep 3, 2025 | 198.52 | 198.88 | 196.17 | 196.94 | 196.21 | -0.79% | 376,195 |
| Sep 2, 2025 | 197.14 | 198.65 | 195.44 | 198.50 | 197.77 | 0.04% | 514,499 |
| Aug 29, 2025 | 200.63 | 200.63 | 197.46 | 198.42 | 197.69 | -0.87% | 382,587 |
| Aug 28, 2025 | 199.64 | 200.34 | 198.77 | 200.16 | 199.42 | 0.46% | 468,946 |
| Aug 27, 2025 | 200.31 | 200.75 | 198.87 | 199.24 | 198.50 | -0.37% | 1,042,211 |
| Aug 26, 2025 | 196.16 | 200.13 | 196.14 | 199.98 | 199.24 | 2.36% | 536,887 |
| Aug 25, 2025 | 196.15 | 197.85 | 195.34 | 195.36 | 194.64 | -0.23% | 455,020 |
| Aug 22, 2025 | 195.83 | 197.69 | 195.66 | 195.81 | 195.09 | 0.44% | 456,679 |
| Aug 21, 2025 | 194.35 | 196.09 | 194.12 | 194.96 | 194.24 | 0.33% | 346,295 |
| Aug 20, 2025 | 192.86 | 194.94 | 191.82 | 194.31 | 193.59 | 0.55% | 449,175 |