Skip to main content
logo
iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
196.45
-0.51 (-0.26%)
At close: Aug 8, 2025, 4:00 PM
196.55
+0.10 (0.05%)
After-hours: Aug 8, 2025, 8:00 PM EDT

ITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025197.95198.77195.99196.45196.45-0.26%429,573
Aug 7, 2025197.68197.87194.95196.96196.96-0.23%577,285
Aug 6, 2025197.87198.72196.04197.41197.41-0.07%540,412
Aug 5, 2025198.63199.81196.08197.54197.54-0.19%1,083,916
Aug 4, 2025196.42198.38196.00197.91197.911.09%680,094
Aug 1, 2025194.09196.33191.19195.78195.78-0.42%805,631
Jul 31, 2025197.76198.08195.65196.60196.60-1.03%580,947
Jul 30, 2025197.48199.09196.89198.64198.640.71%413,029
Jul 29, 2025199.65199.89196.61197.23197.23-0.41%456,098
Jul 28, 2025199.88199.88196.79198.05198.05-0.11%613,299
Jul 25, 2025197.27198.66195.99198.27198.270.73%508,118
Jul 24, 2025197.46198.77196.64196.84196.84-0.03%777,967
Jul 23, 2025193.87197.16193.67196.89196.892.45%551,426
Jul 22, 2025192.62193.48190.16192.18192.18-1.27%1,044,729
Jul 21, 2025196.51197.08194.58194.65194.65-0.74%571,205
Jul 18, 2025196.73197.88195.25196.11196.110.13%555,698
Jul 17, 2025196.00196.88194.51195.86195.860.74%800,886
Jul 16, 2025193.92194.72191.73194.43194.430.63%552,265
Jul 15, 2025194.48194.48192.61193.22193.22-0.22%736,308
Jul 14, 2025190.26193.79190.10193.64193.642.03%959,402
Jul 11, 2025188.62190.13188.38189.78189.780.60%547,422
Jul 10, 2025189.08189.44186.60188.65188.65-0.14%570,595
Jul 9, 2025187.96189.18186.99188.91188.911.15%490,786
Jul 8, 2025188.33188.39184.49186.76186.76-0.70%772,666
Jul 7, 2025187.72188.47186.73188.07188.070.65%839,561
Jul 3, 2025185.50187.24185.09186.86186.861.15%381,404
Jul 2, 2025185.06185.32183.42184.73184.73-0.15%870,154
Jul 1, 2025188.36188.40183.82185.01185.01-1.92%805,998
Jun 30, 2025188.44188.77187.50188.64188.640.58%624,379
Jun 27, 2025185.38188.34184.50187.55187.551.65%617,795
Jun 26, 2025182.91185.67182.75184.50184.501.35%714,419
Jun 25, 2025182.93183.03181.61182.04182.040.16%795,884
Jun 24, 2025183.05183.05180.25181.75181.75-0.69%930,005
Jun 23, 2025180.43183.16179.89183.01183.011.42%1,150,942
Jun 20, 2025179.87181.07177.56180.44180.440.93%896,973
Jun 18, 2025180.00181.21178.28178.78178.78-0.67%788,951
Jun 17, 2025179.30180.67178.34179.98179.980.46%816,703
Jun 16, 2025181.07181.45178.91179.16179.16-0.59%574,305
Jun 13, 2025179.21181.29178.29180.22180.050.42%836,581
Jun 12, 2025178.12180.09177.75179.47179.30-0.68%500,149
Jun 11, 2025179.42180.72175.60180.69180.520.87%590,242
Jun 10, 2025182.69182.69178.32179.13178.96-1.92%845,493
Jun 9, 2025183.00183.23180.66182.64182.470.37%837,188
Jun 6, 2025181.46182.54181.00181.96181.790.95%407,924
Jun 5, 2025181.15181.15179.44180.24180.070.06%478,897
Jun 4, 2025180.41181.09179.53180.14179.970.44%439,183
Jun 3, 2025178.60180.15177.56179.35179.180.62%850,559
Jun 2, 2025177.77178.24176.13178.24178.070.56%596,902
May 30, 2025176.00177.63174.74177.24177.070.53%418,242
May 29, 2025176.32176.64174.93176.31176.140.46%718,532