iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
209.55
+0.17 (0.08%)
At close: Oct 3, 2025, 4:00 PM EDT
211.32
+1.77 (0.84%)
Pre-market: Oct 6, 2025, 7:00 AM EDT
ITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 209.88 | 211.22 | 208.26 | 209.55 | 209.55 | 0.08% | 793,447 |
| Oct 2, 2025 | 209.69 | 210.79 | 208.03 | 209.38 | 209.38 | 0.06% | 1,069,968 |
| Oct 1, 2025 | 208.22 | 209.79 | 206.93 | 209.25 | 209.25 | - | 643,371 |
| Sep 30, 2025 | 205.52 | 209.51 | 205.52 | 209.26 | 209.26 | 1.86% | 637,351 |
| Sep 29, 2025 | 208.35 | 208.73 | 204.22 | 205.44 | 205.44 | -0.13% | 766,165 |
| Sep 26, 2025 | 205.32 | 207.22 | 204.54 | 205.70 | 205.70 | 1.28% | 783,462 |
| Sep 25, 2025 | 202.86 | 204.12 | 201.48 | 203.11 | 203.11 | -0.27% | 550,874 |
| Sep 24, 2025 | 206.37 | 207.17 | 203.56 | 203.67 | 203.67 | -1.21% | 454,925 |
| Sep 23, 2025 | 204.92 | 206.96 | 204.60 | 206.16 | 206.16 | 0.92% | 1,088,416 |
| Sep 22, 2025 | 203.05 | 204.55 | 202.16 | 204.29 | 204.29 | 0.44% | 773,280 |
| Sep 19, 2025 | 204.03 | 204.15 | 201.61 | 203.40 | 203.40 | 0.21% | 713,922 |
| Sep 18, 2025 | 200.87 | 203.27 | 199.69 | 202.97 | 202.97 | 1.22% | 832,362 |
| Sep 17, 2025 | 201.91 | 202.34 | 199.00 | 200.52 | 200.52 | -0.68% | 1,890,402 |
| Sep 16, 2025 | 201.74 | 203.11 | 200.85 | 201.89 | 201.89 | 0.03% | 11,652,479 |
| Sep 15, 2025 | 199.90 | 202.11 | 199.42 | 201.82 | 201.07 | 1.20% | 445,875 |
| Sep 12, 2025 | 200.05 | 200.73 | 199.30 | 199.42 | 198.68 | -0.32% | 261,767 |
| Sep 11, 2025 | 199.52 | 201.61 | 198.98 | 200.07 | 199.33 | 0.59% | 663,119 |
| Sep 10, 2025 | 196.27 | 199.00 | 196.22 | 198.90 | 198.16 | 1.36% | 1,073,909 |
| Sep 9, 2025 | 197.26 | 197.26 | 194.63 | 196.23 | 195.50 | -0.72% | 330,907 |
| Sep 8, 2025 | 198.12 | 199.16 | 197.19 | 197.65 | 196.92 | -0.24% | 538,213 |
| Sep 5, 2025 | 198.93 | 199.58 | 194.59 | 198.13 | 197.40 | -0.20% | 623,987 |
| Sep 4, 2025 | 197.66 | 198.74 | 196.42 | 198.52 | 197.79 | 0.80% | 383,311 |
| Sep 3, 2025 | 198.52 | 198.88 | 196.17 | 196.94 | 196.21 | -0.79% | 376,195 |
| Sep 2, 2025 | 197.14 | 198.65 | 195.44 | 198.50 | 197.77 | 0.04% | 514,499 |
| Aug 29, 2025 | 200.63 | 200.63 | 197.46 | 198.42 | 197.69 | -0.87% | 382,587 |
| Aug 28, 2025 | 199.64 | 200.34 | 198.77 | 200.16 | 199.42 | 0.46% | 468,946 |
| Aug 27, 2025 | 200.31 | 200.75 | 198.87 | 199.24 | 198.50 | -0.37% | 1,042,211 |
| Aug 26, 2025 | 196.16 | 200.13 | 196.14 | 199.98 | 199.24 | 2.36% | 536,887 |
| Aug 25, 2025 | 196.15 | 197.85 | 195.34 | 195.36 | 194.64 | -0.23% | 455,020 |
| Aug 22, 2025 | 195.83 | 197.69 | 195.66 | 195.81 | 195.09 | 0.44% | 456,679 |
| Aug 21, 2025 | 194.35 | 196.09 | 194.12 | 194.96 | 194.24 | 0.33% | 346,295 |
| Aug 20, 2025 | 192.86 | 194.94 | 191.82 | 194.31 | 193.59 | 0.55% | 449,175 |
| Aug 19, 2025 | 195.93 | 195.93 | 192.68 | 193.24 | 192.53 | -1.37% | 620,087 |
| Aug 18, 2025 | 195.08 | 196.32 | 194.78 | 195.93 | 195.21 | 0.44% | 619,953 |
| Aug 15, 2025 | 196.12 | 196.12 | 193.83 | 195.08 | 194.36 | -0.46% | 373,041 |
| Aug 14, 2025 | 196.65 | 197.85 | 195.73 | 195.99 | 195.27 | -0.42% | 661,493 |
| Aug 13, 2025 | 199.49 | 199.49 | 193.87 | 196.81 | 196.08 | -0.72% | 930,283 |
| Aug 12, 2025 | 197.07 | 198.28 | 196.01 | 198.24 | 197.51 | 1.01% | 432,528 |
| Aug 11, 2025 | 196.71 | 197.13 | 194.73 | 196.26 | 195.53 | -0.10% | 620,281 |
| Aug 8, 2025 | 197.95 | 198.77 | 195.99 | 196.45 | 195.72 | -0.26% | 429,573 |
| Aug 7, 2025 | 197.68 | 197.87 | 194.95 | 196.96 | 196.23 | -0.23% | 577,285 |
| Aug 6, 2025 | 197.87 | 198.72 | 196.04 | 197.41 | 196.68 | -0.07% | 540,412 |
| Aug 5, 2025 | 198.63 | 199.81 | 196.08 | 197.54 | 196.81 | -0.19% | 1,083,916 |
| Aug 4, 2025 | 196.42 | 198.38 | 196.00 | 197.91 | 197.18 | 1.09% | 680,094 |
| Aug 1, 2025 | 194.09 | 196.33 | 191.19 | 195.78 | 195.06 | -0.42% | 805,631 |
| Jul 31, 2025 | 197.76 | 198.08 | 195.65 | 196.60 | 195.87 | -1.03% | 580,947 |
| Jul 30, 2025 | 197.48 | 199.09 | 196.89 | 198.64 | 197.91 | 0.71% | 413,029 |
| Jul 29, 2025 | 199.65 | 199.89 | 196.61 | 197.23 | 196.50 | -0.41% | 456,098 |
| Jul 28, 2025 | 199.88 | 199.88 | 196.79 | 198.05 | 197.32 | -0.11% | 613,299 |
| Jul 25, 2025 | 197.27 | 198.66 | 195.99 | 198.27 | 197.54 | 0.73% | 508,118 |