iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
171.05
+0.85 (0.50%)
May 23, 2025, 4:00 PM - Market closed
ITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 168.86 | 171.39 | 168.44 | 171.05 | 171.05 | 0.50% | 483,243 |
| May 22, 2025 | 170.57 | 171.21 | 169.38 | 170.20 | 170.20 | -0.35% | 391,321 |
| May 21, 2025 | 173.88 | 173.99 | 170.38 | 170.79 | 170.79 | -1.51% | 494,877 |
| May 20, 2025 | 172.71 | 173.90 | 172.63 | 173.41 | 173.41 | 0.06% | 443,499 |
| May 19, 2025 | 170.95 | 173.38 | 170.69 | 173.30 | 173.30 | 0.79% | 503,592 |
| May 16, 2025 | 171.46 | 172.05 | 170.09 | 171.94 | 171.94 | 0.74% | 334,958 |
| May 15, 2025 | 167.80 | 170.90 | 167.78 | 170.67 | 170.67 | 2.12% | 564,734 |
| May 14, 2025 | 167.62 | 167.62 | 165.66 | 167.12 | 167.12 | 0.11% | 456,038 |
| May 13, 2025 | 166.34 | 168.18 | 166.10 | 166.94 | 166.94 | 0.78% | 666,634 |
| May 12, 2025 | 167.41 | 167.41 | 162.15 | 165.64 | 165.64 | 1.41% | 512,061 |
| May 9, 2025 | 164.47 | 164.47 | 161.44 | 163.33 | 163.33 | -0.07% | 273,322 |
| May 8, 2025 | 161.87 | 165.11 | 161.70 | 163.44 | 163.44 | 1.95% | 498,205 |
| May 7, 2025 | 160.15 | 161.07 | 159.63 | 160.31 | 160.31 | 0.11% | 316,549 |
| May 6, 2025 | 159.64 | 160.61 | 158.55 | 160.13 | 160.13 | -0.69% | 457,250 |
| May 5, 2025 | 160.80 | 162.18 | 160.39 | 161.25 | 161.25 | -0.07% | 621,925 |
| May 2, 2025 | 160.49 | 162.48 | 159.55 | 161.36 | 161.36 | 1.77% | 526,962 |
| May 1, 2025 | 157.89 | 159.51 | 156.95 | 158.55 | 158.55 | 1.05% | 275,788 |
| 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 |