Skip to main content
iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
151.39
+1.04 (0.69%)
At close: Jan 17, 2025, 4:00 PM
151.62
+0.23 (0.15%)
After-hours: Jan 17, 2025, 8:00 PM EST

ITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025151.21152.17150.60151.62151.620.84%376,767
Jan 16, 2025149.28150.63149.28150.35150.350.98%295,141
Jan 15, 2025150.04150.22148.41148.89148.890.55%395,504
Jan 14, 2025147.19148.24146.31148.08148.081.33%477,741
Jan 13, 2025143.81146.32143.81146.13146.130.72%365,643
Jan 10, 2025145.42145.94144.09145.08145.08-0.63%1,140,238
Jan 8, 2025144.42146.27143.82146.00146.000.80%598,826
Jan 7, 2025145.03145.79144.37144.84144.84-0.09%367,701
Jan 6, 2025147.14147.14144.64144.97144.97-0.84%400,504
Jan 3, 2025145.09146.78145.09146.20146.200.93%348,227
Jan 2, 2025146.23146.70143.97144.86144.86-0.34%396,948
Dec 31, 2024146.04146.39144.68145.35145.35-0.25%545,921
Dec 30, 2024145.08146.47143.90145.71145.71-1.29%334,484
Dec 27, 2024148.15148.59146.76147.62147.62-0.56%171,475
Dec 26, 2024147.47148.93147.14148.45148.450.40%234,081
Dec 24, 2024146.50147.90146.22147.86147.860.92%200,692
Dec 23, 2024146.55146.69145.10146.51146.510.13%322,026
Dec 20, 2024143.46147.21143.28146.32146.321.39%392,677
Dec 19, 2024143.89145.66143.60144.31144.310.89%456,415
Dec 18, 2024148.00148.00142.88143.03143.03-3.27%580,209
Dec 17, 2024148.40148.75147.36147.86147.86-1.18%305,057
Dec 16, 2024148.40149.93147.95149.62149.180.84%454,440
Dec 13, 2024147.76148.62147.46148.37147.930.56%298,168
Dec 12, 2024149.40149.50147.38147.54147.11-1.17%553,313
Dec 11, 2024150.70150.76148.93149.29148.85-0.33%348,861
Dec 10, 2024149.20150.41148.99149.78149.340.32%335,367
Dec 9, 2024151.90151.94148.88149.30148.86-1.85%450,292
Dec 6, 2024153.11153.23151.45152.11151.66-0.44%315,068
Dec 5, 2024154.67154.67152.67152.78152.33-1.58%282,123
Dec 4, 2024153.49155.32152.70155.24154.781.19%364,680
Dec 3, 2024153.35153.80152.84153.41152.960.03%298,358
Dec 2, 2024155.47155.53153.23153.37152.92-1.41%307,284
Nov 29, 2024154.58155.60154.50155.57155.111.11%116,744
Nov 27, 2024155.25155.30153.75153.86153.41-0.54%309,583
Nov 26, 2024153.25154.92153.23154.69154.231.18%307,210
Nov 25, 2024155.07155.42152.28152.88152.43-1.05%539,847
Nov 22, 2024153.54154.69153.49154.51154.061.04%346,217
Nov 21, 2024152.30153.92151.60152.92152.470.83%390,974
Nov 20, 2024151.53151.70150.16151.66151.210.45%402,613
Nov 19, 2024150.74151.31150.17150.98150.540.45%385,164
Nov 18, 2024150.64150.80149.49150.31149.870.15%390,223
Nov 15, 2024150.68151.18149.42150.09149.65-0.71%537,680
Nov 14, 2024156.64156.64150.49151.17150.73-3.14%738,443
Nov 13, 2024156.36158.00156.02156.07155.610.37%369,208
Nov 12, 2024157.53157.61154.48155.50155.04-1.15%430,228
Nov 11, 2024157.17158.00156.93157.31156.850.96%623,874
Nov 8, 2024152.11156.69152.02155.82155.363.70%562,187
Nov 7, 2024152.13152.13149.86150.26149.82-0.60%449,160
Nov 6, 2024152.19152.21148.97151.16150.723.19%851,050
Nov 5, 2024145.28146.55145.06146.49146.061.20%249,168
Nov 4, 2024144.83145.67144.40144.76144.330.15%369,891
Nov 1, 2024145.38146.24144.54144.54144.110.08%290,611
Oct 31, 2024146.48146.48144.33144.43144.01-1.98%336,869
Oct 30, 2024147.09148.48146.85147.34146.91-0.13%224,981
Oct 29, 2024148.28148.28147.26147.53147.10-0.79%674,330
Oct 28, 2024149.90150.20148.66148.70148.26-0.61%300,558
Oct 25, 2024150.49150.97149.22149.62149.180.15%462,658
Oct 24, 2024150.93150.93149.29149.39148.95-1.05%325,003
Oct 23, 2024151.05151.95150.44150.98150.540.31%415,300
Oct 22, 2024154.51154.51149.83150.52150.08-3.27%1,066,761
Oct 21, 2024155.63156.10154.45155.61155.150.48%300,875
Oct 18, 2024154.94155.24154.32154.86154.40-0.03%231,507
Oct 17, 2024154.99155.47154.50154.90154.440.14%184,898
Oct 16, 2024153.37154.75153.04154.69154.231.13%260,535
Oct 15, 2024154.64154.64152.69152.96152.51-0.51%273,908
Oct 14, 2024152.98153.93152.69153.75153.300.58%510,956
Oct 11, 2024150.84152.91150.84152.86152.411.64%283,935
Oct 10, 2024151.42151.42149.90150.39149.95-0.95%283,162
Oct 9, 2024150.98152.22150.59151.84151.390.30%204,095
Oct 8, 2024152.00152.30151.13151.38150.930.03%336,694
Oct 7, 2024151.72152.27150.72151.33150.88-0.31%276,958
Oct 4, 2024151.75151.84150.25151.80151.350.95%257,700
Oct 3, 2024151.69151.76150.10150.37149.93-0.65%363,931
Oct 2, 2024152.05152.33150.87151.36150.910.01%788,420
Oct 1, 2024149.49152.18148.33151.35150.901.14%978,842
Sep 30, 2024148.73149.75147.78149.64149.200.76%211,667
Sep 27, 2024148.09148.86147.66148.51148.070.48%221,158
Sep 26, 2024148.87149.20147.74147.80147.37-0.63%363,245
Sep 25, 2024149.02149.61148.39148.74148.30-0.31%255,895
Sep 24, 2024149.75149.75148.34149.21148.54-0.27%256,365
Sep 23, 2024148.25149.98147.81149.62148.951.17%282,602
Sep 20, 2024146.53148.16146.53147.89147.230.41%214,508
Sep 19, 2024147.60147.73146.23147.28146.621.01%305,093
Sep 18, 2024145.72147.81145.56145.81145.160.06%304,740
Sep 17, 2024146.14146.16144.68145.72145.07-0.24%170,539
Sep 16, 2024145.91146.93144.59146.07145.420.47%230,866
Sep 13, 2024143.87146.12143.87145.39144.740.85%343,855
Sep 12, 2024142.12144.32142.12144.17143.531.32%255,944
Sep 11, 2024141.77142.48139.25142.29141.65-0.07%506,959
Sep 10, 2024143.60143.60141.48142.39141.75-0.38%4,236,503
Sep 9, 2024141.04143.52141.04142.93142.292.11%593,061
Sep 6, 2024142.41143.16139.70139.97139.35-1.60%240,247
Sep 5, 2024143.74143.91141.28142.25141.62-0.95%328,946
Sep 4, 2024142.32144.14142.25143.61142.970.67%227,031
Sep 3, 2024146.94147.29142.22142.66142.02-3.42%576,231
Aug 30, 2024147.16147.81145.92147.71147.050.65%153,795
Aug 29, 2024145.94148.05145.67146.76146.101.00%436,636
Aug 28, 2024144.97146.43144.62145.30144.650.38%258,117
Aug 27, 2024144.17144.93143.16144.75144.100.24%210,360
Aug 26, 2024145.10145.37144.03144.40143.76-0.28%492,204