iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
223.35
+0.79 (0.35%)
Mar 23, 2026, 4:00 PM EDT - Market closed
ITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 226.24 | 228.26 | 223.23 | 223.35 | 223.35 | 0.35% | 1,126,201 |
| 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 |
| Jan 29, 2026 | 234.95 | 236.86 | 231.14 | 232.78 | 232.63 | -0.39% | 1,089,709 |
| Jan 28, 2026 | 236.49 | 236.49 | 232.53 | 233.69 | 233.54 | -1.40% | 975,878 |
| Jan 27, 2026 | 234.31 | 237.31 | 233.14 | 237.02 | 236.87 | 1.56% | 798,672 |
| Jan 26, 2026 | 234.58 | 235.20 | 232.60 | 233.38 | 233.23 | -0.72% | 894,547 |
| Jan 23, 2026 | 236.55 | 237.59 | 234.00 | 235.07 | 234.92 | -0.32% | 844,083 |
| Jan 22, 2026 | 238.97 | 239.58 | 235.26 | 235.82 | 235.67 | -1.85% | 1,020,359 |
| Jan 21, 2026 | 239.54 | 240.61 | 236.08 | 240.27 | 240.11 | 1.00% | 1,236,137 |
| Jan 20, 2026 | 241.57 | 244.16 | 237.38 | 237.90 | 237.75 | -2.41% | 1,460,719 |
| Jan 16, 2026 | 242.20 | 244.76 | 241.62 | 243.77 | 243.61 | 1.06% | 1,030,722 |
| Jan 15, 2026 | 239.76 | 241.68 | 238.31 | 241.21 | 241.05 | 0.86% | 1,105,745 |
| Jan 14, 2026 | 237.14 | 239.16 | 234.98 | 239.16 | 239.00 | 0.68% | 1,066,737 |
| Jan 13, 2026 | 239.51 | 239.58 | 236.73 | 237.54 | 237.39 | 0.42% | 1,169,326 |
| Jan 12, 2026 | 233.76 | 236.57 | 233.56 | 236.55 | 236.40 | 1.54% | 1,089,149 |
| Jan 9, 2026 | 228.75 | 233.23 | 228.67 | 232.97 | 232.82 | 2.44% | 1,200,048 |