iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
159.15
+2.24 (1.43%)
May 1, 2025, 10:55 AM EDT - Market open
ITA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 1, 2025 | 157.90 | 158.57 | 157.31 | 158.77 | - | 1.19% | 43,409 |
Apr 30, 2025 | 155.00 | 157.27 | 153.66 | 156.91 | 156.91 | 0.31% | 271,473 |
Apr 29, 2025 | 155.73 | 156.88 | 155.64 | 156.43 | 156.43 | 0.46% | 183,205 |
Apr 28, 2025 | 155.62 | 157.02 | 154.30 | 155.72 | 155.72 | 0.64% | 230,764 |
Apr 25, 2025 | 153.21 | 154.87 | 153.08 | 154.73 | 154.73 | 1.22% | 249,100 |
Apr 24, 2025 | 150.43 | 153.14 | 149.65 | 152.86 | 152.86 | 1.74% | 318,584 |
Apr 23, 2025 | 150.09 | 152.58 | 149.45 | 150.24 | 150.24 | 2.79% | 281,005 |
Apr 22, 2025 | 145.87 | 146.46 | 143.48 | 146.16 | 146.16 | -0.20% | 420,982 |
Apr 21, 2025 | 148.33 | 148.36 | 144.81 | 146.46 | 146.46 | -2.07% | 270,847 |
Apr 17, 2025 | 149.64 | 151.00 | 148.50 | 149.55 | 149.55 | -0.07% | 177,798 |
Apr 16, 2025 | 149.81 | 151.29 | 148.52 | 149.66 | 149.66 | -0.43% | 211,893 |
Apr 15, 2025 | 150.15 | 151.84 | 149.88 | 150.31 | 150.31 | -0.37% | 351,009 |
Apr 14, 2025 | 150.89 | 151.80 | 149.61 | 150.87 | 150.87 | 1.18% | 385,667 |
Apr 11, 2025 | 147.16 | 149.93 | 145.03 | 149.11 | 149.11 | 1.38% | 366,862 |
Apr 10, 2025 | 146.96 | 149.12 | 142.65 | 147.08 | 147.08 | -1.84% | 357,823 |
Apr 9, 2025 | 135.71 | 150.80 | 135.56 | 149.83 | 149.83 | 9.05% | 733,367 |
Apr 8, 2025 | 142.54 | 142.82 | 135.36 | 137.40 | 137.40 | 1.18% | 559,491 |
Apr 7, 2025 | 130.92 | 139.83 | 129.14 | 135.80 | 135.80 | 0.36% | 839,691 |
Apr 4, 2025 | 143.20 | 143.82 | 135.06 | 135.31 | 135.31 | -8.44% | 1,138,449 |
Apr 3, 2025 | 149.38 | 152.41 | 147.64 | 147.78 | 147.78 | -4.52% | 801,519 |
Apr 2, 2025 | 152.62 | 155.76 | 152.29 | 154.78 | 154.78 | 0.37% | 253,271 |
Apr 1, 2025 | 152.92 | 154.98 | 151.71 | 154.21 | 154.21 | 0.73% | 301,667 |
Mar 31, 2025 | 151.41 | 154.10 | 150.58 | 153.10 | 153.10 | -0.08% | 355,470 |
Mar 28, 2025 | 156.20 | 156.22 | 153.01 | 153.23 | 153.23 | -2.01% | 415,665 |
Mar 27, 2025 | 157.00 | 158.06 | 155.52 | 156.37 | 156.37 | -0.48% | 332,033 |
Mar 26, 2025 | 159.50 | 160.18 | 156.78 | 157.13 | 157.13 | -1.49% | 379,779 |
Mar 25, 2025 | 158.75 | 159.74 | 158.06 | 159.50 | 159.50 | 0.87% | 552,198 |
Mar 24, 2025 | 156.28 | 158.36 | 155.70 | 158.12 | 158.12 | 2.18% | 767,775 |
Mar 21, 2025 | 154.45 | 155.22 | 153.72 | 154.74 | 154.74 | -0.25% | 477,832 |
Mar 20, 2025 | 155.54 | 156.38 | 154.83 | 155.13 | 155.13 | -0.80% | 466,330 |
Mar 19, 2025 | 153.95 | 156.95 | 153.84 | 156.38 | 156.38 | 2.39% | 452,531 |
Mar 18, 2025 | 153.06 | 153.16 | 151.53 | 152.73 | 152.73 | -0.46% | 313,548 |
Mar 17, 2025 | 151.03 | 154.19 | 151.03 | 153.43 | 153.18 | 1.45% | 507,216 |
Mar 14, 2025 | 149.94 | 151.60 | 149.46 | 151.24 | 150.99 | 1.55% | 327,628 |
Mar 13, 2025 | 149.11 | 150.09 | 147.98 | 148.93 | 148.68 | -0.27% | 286,409 |
Mar 12, 2025 | 149.69 | 150.27 | 147.61 | 149.33 | 149.08 | 0.67% | 388,897 |
Mar 11, 2025 | 147.57 | 149.45 | 146.04 | 148.33 | 148.08 | 0.14% | 538,021 |
Mar 10, 2025 | 147.21 | 149.69 | 146.57 | 148.12 | 147.88 | -1.08% | 676,182 |
Mar 7, 2025 | 148.78 | 150.15 | 146.45 | 149.74 | 149.49 | 0.21% | 382,560 |
Mar 6, 2025 | 150.75 | 151.27 | 148.39 | 149.43 | 149.18 | -2.03% | 741,561 |
Mar 5, 2025 | 149.69 | 153.30 | 149.52 | 152.52 | 152.27 | 2.12% | 318,257 |
Mar 4, 2025 | 151.27 | 152.28 | 148.03 | 149.35 | 149.10 | -2.42% | 522,121 |
Mar 3, 2025 | 155.67 | 156.93 | 152.27 | 153.05 | 152.80 | -1.12% | 435,921 |
Feb 28, 2025 | 152.02 | 154.97 | 151.99 | 154.79 | 154.53 | 1.63% | 247,947 |
Feb 27, 2025 | 152.58 | 153.91 | 151.69 | 152.30 | 152.05 | 0.77% | 528,255 |
Feb 26, 2025 | 152.00 | 153.11 | 150.78 | 151.14 | 150.89 | 0.46% | 348,549 |
Feb 25, 2025 | 149.45 | 151.13 | 148.47 | 150.45 | 150.20 | 0.57% | 471,291 |
Feb 24, 2025 | 150.71 | 151.14 | 148.72 | 149.59 | 149.34 | 0.16% | 552,842 |
Feb 21, 2025 | 153.02 | 153.53 | 148.61 | 149.35 | 149.10 | -2.33% | 601,867 |
Feb 20, 2025 | 153.58 | 154.10 | 151.22 | 152.92 | 152.67 | -0.94% | 620,081 |