iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
230.90
+1.26 (0.55%)
Apr 13, 2026, 11:01 AM EDT - Market open
ITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 228.52 | 231.47 | 228.52 | 231.08 | - | 0.63% | 182,235 |
| Apr 10, 2026 | 231.84 | 231.84 | 227.48 | 229.64 | 229.64 | -0.91% | 448,090 |
| Apr 9, 2026 | 230.92 | 234.39 | 230.78 | 231.76 | 231.76 | -0.18% | 651,802 |
| Apr 8, 2026 | 231.05 | 233.21 | 230.50 | 232.17 | 232.17 | 3.97% | 692,012 |
| Apr 7, 2026 | 224.00 | 224.09 | 221.38 | 223.30 | 223.30 | -0.84% | 593,253 |
| Apr 6, 2026 | 222.38 | 225.33 | 221.20 | 225.20 | 225.20 | 1.48% | 787,711 |
| Apr 2, 2026 | 220.48 | 225.02 | 218.96 | 221.91 | 221.91 | -0.77% | 801,024 |
| Apr 1, 2026 | 221.75 | 225.82 | 221.74 | 223.64 | 223.64 | 2.24% | 1,367,906 |
| Mar 31, 2026 | 213.56 | 219.57 | 212.51 | 218.75 | 218.75 | 3.78% | 827,589 |
| Mar 30, 2026 | 217.34 | 218.50 | 209.31 | 210.79 | 210.79 | -2.43% | 1,478,687 |
| Mar 27, 2026 | 218.97 | 219.33 | 215.57 | 216.04 | 216.04 | -1.85% | 718,092 |
| Mar 26, 2026 | 223.85 | 224.04 | 219.35 | 220.12 | 220.12 | -2.54% | 1,212,579 |
| Mar 25, 2026 | 225.07 | 226.78 | 224.74 | 225.86 | 225.86 | 1.45% | 1,350,857 |
| Mar 24, 2026 | 221.16 | 223.61 | 219.71 | 222.64 | 222.64 | -0.32% | 1,408,364 |
| Mar 23, 2026 | 226.24 | 228.26 | 223.23 | 223.35 | 223.35 | 0.35% | 1,126,256 |
| Mar 20, 2026 | 227.00 | 227.95 | 220.32 | 222.56 | 222.56 | -2.09% | 1,194,000 |
| Mar 19, 2026 | 229.22 | 229.22 | 223.59 | 227.32 | 227.32 | -1.78% | 1,320,169 |
| Mar 18, 2026 | 232.08 | 234.00 | 231.20 | 231.43 | 231.43 | -0.63% | 694,361 |
| Mar 17, 2026 | 233.40 | 234.00 | 230.13 | 232.90 | 232.90 | 0.04% | 816,100 |
| Mar 16, 2026 | 231.12 | 233.91 | 231.10 | 232.81 | 232.66 | 1.51% | 1,614,239 |
| Mar 13, 2026 | 232.69 | 234.14 | 227.53 | 229.34 | 229.19 | -0.93% | 1,750,298 |
| Mar 12, 2026 | 236.67 | 236.79 | 230.67 | 231.49 | 231.34 | -3.01% | 10,125,997 |
| Mar 11, 2026 | 238.49 | 240.16 | 236.59 | 238.68 | 238.52 | -0.43% | 783,555 |
| Mar 10, 2026 | 240.84 | 242.87 | 239.40 | 239.72 | 239.56 | -0.94% | 907,406 |
| Mar 9, 2026 | 240.96 | 242.36 | 236.82 | 241.99 | 241.83 | -0.09% | 1,292,103 |
| Mar 6, 2026 | 238.31 | 242.96 | 237.01 | 242.20 | 242.04 | 0.90% | 2,101,401 |
| Mar 5, 2026 | 245.37 | 246.63 | 236.14 | 240.04 | 239.88 | -2.81% | 1,882,336 |
| Mar 4, 2026 | 245.79 | 247.22 | 242.58 | 246.97 | 246.81 | 0.81% | 1,691,049 |
| Mar 3, 2026 | 248.73 | 248.97 | 241.07 | 244.98 | 244.82 | -2.23% | 2,110,663 |
| Mar 2, 2026 | 247.83 | 250.65 | 245.88 | 250.58 | 250.42 | 2.81% | 2,692,093 |
| Feb 27, 2026 | 240.64 | 243.99 | 240.56 | 243.72 | 243.56 | 0.37% | 850,759 |
| Feb 26, 2026 | 240.97 | 242.82 | 238.07 | 242.82 | 242.66 | 0.66% | 695,240 |
| Feb 25, 2026 | 244.90 | 244.99 | 238.24 | 241.22 | 241.06 | -0.78% | 683,906 |
| Feb 24, 2026 | 241.00 | 243.54 | 236.73 | 243.11 | 242.95 | 0.77% | 687,672 |
| Feb 23, 2026 | 242.64 | 243.28 | 240.61 | 241.26 | 241.10 | -0.98% | 802,604 |
| Feb 20, 2026 | 244.29 | 246.22 | 242.37 | 243.65 | 243.49 | 0.07% | 891,218 |
| Feb 19, 2026 | 240.24 | 244.50 | 239.15 | 243.49 | 243.33 | 1.32% | 925,732 |
| Feb 18, 2026 | 239.44 | 241.32 | 238.89 | 240.32 | 240.16 | 0.90% | 873,587 |
| Feb 17, 2026 | 234.67 | 239.90 | 234.00 | 238.17 | 238.02 | 1.41% | 746,064 |
| Feb 13, 2026 | 233.36 | 238.24 | 233.36 | 234.87 | 234.72 | 1.01% | 765,301 |
| Feb 12, 2026 | 233.19 | 237.15 | 231.98 | 232.53 | 232.38 | 0.68% | 870,909 |
| Feb 11, 2026 | 234.53 | 235.10 | 229.99 | 230.95 | 230.80 | -0.97% | 556,178 |
| Feb 10, 2026 | 235.21 | 235.32 | 232.76 | 233.21 | 233.06 | -0.69% | 687,858 |
| Feb 9, 2026 | 233.92 | 236.43 | 233.92 | 234.84 | 234.69 | 0.39% | 977,276 |
| Feb 6, 2026 | 228.40 | 234.61 | 228.40 | 233.93 | 233.78 | 3.43% | 834,822 |
| Feb 5, 2026 | 225.48 | 229.85 | 225.00 | 226.18 | 226.03 | -0.80% | 1,125,319 |
| Feb 4, 2026 | 235.38 | 235.38 | 224.19 | 228.00 | 227.85 | -2.77% | 1,785,345 |
| Feb 3, 2026 | 233.18 | 234.60 | 230.16 | 234.49 | 234.34 | 1.44% | 942,839 |
| Feb 2, 2026 | 231.00 | 231.88 | 228.80 | 231.16 | 231.01 | -0.53% | 868,965 |
| Jan 30, 2026 | 231.04 | 234.26 | 229.96 | 232.38 | 232.23 | -0.17% | 544,718 |