Skip to main content
logo
iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
194.43
+1.21 (0.63%)
Jul 16, 2025, 4:00 PM - Market closed

ITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 2025175.87176.70175.16175.50175.330.13%1,285,776
May 27, 2025173.54175.28173.01175.28175.112.47%510,403
May 23, 2025168.86171.39168.44171.05170.890.50%483,243
May 22, 2025170.57171.21169.38170.20170.04-0.35%391,321
May 21, 2025173.88173.99170.38170.79170.63-1.51%494,877
May 20, 2025172.71173.90172.63173.41173.240.06%443,499
May 19, 2025170.95173.38170.69173.30173.130.79%503,592
May 16, 2025171.46172.05170.09171.94171.780.74%334,958
May 15, 2025167.80170.90167.78170.67170.512.12%564,734
May 14, 2025167.62167.62165.66167.12166.960.11%456,038
May 13, 2025166.34168.18166.10166.94166.780.78%666,634
May 12, 2025167.41167.41162.15165.64165.481.41%512,061
May 9, 2025164.47164.47161.44163.33163.17-0.07%273,322
May 8, 2025161.87165.11161.70163.44163.281.95%498,205
May 7, 2025160.15161.07159.63160.31160.160.11%316,549
May 6, 2025159.64160.61158.55160.13159.98-0.69%457,250
May 5, 2025160.80162.18160.39161.25161.10-0.07%621,925