Skip to main content
iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
154.05
+0.95 (0.62%)
Apr 1, 2025, 3:32 PM EDT - Market open

ITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2025152.92154.84151.76153.15-0.03%207,082
Mar 31, 2025151.41154.10150.58153.10153.10-0.08%355,470
Mar 28, 2025156.20156.22153.01153.23153.23-2.01%415,665
Mar 27, 2025157.00158.06155.52156.37156.37-0.48%332,033
Mar 26, 2025159.50160.18156.78157.13157.13-1.49%379,779
Mar 25, 2025158.75159.74158.06159.50159.500.87%552,198
Mar 24, 2025156.28158.36155.70158.12158.122.18%767,775
Mar 21, 2025154.45155.22153.72154.74154.74-0.25%477,832
Mar 20, 2025155.54156.38154.83155.13155.13-0.80%466,330
Mar 19, 2025153.95156.95153.84156.38156.382.39%452,531
Mar 18, 2025153.06153.16151.53152.73152.73-0.46%313,548
Mar 17, 2025151.03154.19151.03153.43153.181.45%507,216
Mar 14, 2025149.94151.60149.46151.24150.991.55%327,628
Mar 13, 2025149.11150.09147.98148.93148.68-0.27%286,409
Mar 12, 2025149.69150.27147.61149.33149.080.67%388,897
Mar 11, 2025147.57149.45146.04148.33148.080.14%538,021
Mar 10, 2025147.21149.69146.57148.12147.88-1.08%676,182
Mar 7, 2025148.78150.15146.45149.74149.490.21%382,560
Mar 6, 2025150.75151.27148.39149.43149.18-2.03%741,561
Mar 5, 2025149.69153.30149.52152.52152.272.12%318,257
Mar 4, 2025151.27152.28148.03149.35149.10-2.42%522,121
Mar 3, 2025155.67156.93152.27153.05152.80-1.12%435,921
Feb 28, 2025152.02154.97151.99154.79154.531.63%247,947
Feb 27, 2025152.58153.91151.69152.30152.050.77%528,255
Feb 26, 2025152.00153.11150.78151.14150.890.46%348,549
Feb 25, 2025149.45151.13148.47150.45150.200.57%471,291
Feb 24, 2025150.71151.14148.72149.59149.340.16%552,842
Feb 21, 2025153.02153.53148.61149.35149.10-2.33%601,867
Feb 20, 2025153.58154.10151.22152.92152.67-0.94%620,081
Feb 19, 2025154.92155.82154.05154.37154.11-0.24%658,847
Feb 18, 2025154.95156.08154.43154.74154.480.77%1,382,670
Feb 14, 2025155.23155.23152.57153.55153.30-0.97%693,895
Feb 13, 2025156.73157.46154.69155.05154.79-0.87%930,315
Feb 12, 2025156.20157.37155.59156.41156.15-0.68%438,022
Feb 11, 2025156.68157.56155.80157.48157.220.19%498,893
Feb 10, 2025157.30157.30156.15157.18156.920.47%366,710
Feb 7, 2025157.83157.93156.01156.45156.19-0.37%933,373
Feb 6, 2025157.41157.65155.15157.03156.77-0.18%348,112
Feb 5, 2025156.70157.58155.94157.32157.060.96%205,734
Feb 4, 2025156.50157.29155.24155.83155.57-0.61%343,118
Feb 3, 2025154.48157.46154.08156.79156.530.13%731,074
Jan 31, 2025157.62158.48156.37156.58156.32-0.41%327,307
Jan 30, 2025154.56157.38154.39157.22156.962.12%563,018
Jan 29, 2025155.00156.12153.49153.96153.71-0.63%321,999
Jan 28, 2025156.74157.59154.42154.93154.67-0.06%772,264
Jan 27, 2025155.32156.47154.10155.02154.76-1.08%385,023
Jan 24, 2025158.18158.50156.40156.72156.46-1.12%447,017
Jan 23, 2025158.02159.58156.75158.50158.241.88%854,025
Jan 22, 2025156.53156.53154.75155.58155.32-0.59%813,182
Jan 21, 2025153.53156.91153.53156.50156.243.22%936,829