iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
198.13
-0.39 (-0.20%)
At close: Sep 5, 2025, 4:00 PM
197.62
-0.51 (-0.26%)
After-hours: Sep 5, 2025, 8:00 PM EDT
ITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 198.93 | 199.58 | 194.59 | 198.13 | 198.13 | -0.20% | 623,615 |
| Sep 4, 2025 | 197.66 | 198.74 | 196.42 | 198.52 | 198.52 | 0.80% | 383,311 |
| Sep 3, 2025 | 198.52 | 198.88 | 196.17 | 196.94 | 196.94 | -0.79% | 376,195 |
| Sep 2, 2025 | 197.14 | 198.65 | 195.44 | 198.50 | 198.50 | 0.04% | 514,499 |
| Aug 29, 2025 | 200.63 | 200.63 | 197.46 | 198.42 | 198.42 | -0.87% | 382,587 |
| Aug 28, 2025 | 199.64 | 200.34 | 198.77 | 200.16 | 200.16 | 0.46% | 468,946 |
| Aug 27, 2025 | 200.31 | 200.75 | 198.87 | 199.24 | 199.24 | -0.37% | 1,042,211 |
| Aug 26, 2025 | 196.16 | 200.13 | 196.14 | 199.98 | 199.98 | 2.36% | 536,887 |
| Aug 25, 2025 | 196.15 | 197.85 | 195.34 | 195.36 | 195.36 | -0.23% | 455,020 |
| Aug 22, 2025 | 195.83 | 197.69 | 195.66 | 195.81 | 195.81 | 0.44% | 456,679 |
| Aug 21, 2025 | 194.35 | 196.09 | 194.12 | 194.96 | 194.96 | 0.33% | 346,295 |
| Aug 20, 2025 | 192.86 | 194.94 | 191.82 | 194.31 | 194.31 | 0.55% | 449,175 |
| Aug 19, 2025 | 195.93 | 195.93 | 192.68 | 193.24 | 193.24 | -1.37% | 620,087 |
| Aug 18, 2025 | 195.08 | 196.32 | 194.78 | 195.93 | 195.93 | 0.44% | 619,953 |
| Aug 15, 2025 | 196.12 | 196.12 | 193.83 | 195.08 | 195.08 | -0.46% | 373,041 |
| Aug 14, 2025 | 196.65 | 197.85 | 195.73 | 195.99 | 195.99 | -0.42% | 661,493 |
| Aug 13, 2025 | 199.49 | 199.49 | 193.87 | 196.81 | 196.81 | -0.72% | 930,283 |
| Aug 12, 2025 | 197.07 | 198.28 | 196.01 | 198.24 | 198.24 | 1.01% | 432,528 |
| Aug 11, 2025 | 196.71 | 197.13 | 194.73 | 196.26 | 196.26 | -0.10% | 620,281 |
| Aug 8, 2025 | 197.95 | 198.77 | 195.99 | 196.45 | 196.45 | -0.26% | 429,573 |
| Aug 7, 2025 | 197.68 | 197.87 | 194.95 | 196.96 | 196.96 | -0.23% | 577,285 |
| Aug 6, 2025 | 197.87 | 198.72 | 196.04 | 197.41 | 197.41 | -0.07% | 540,412 |
| Aug 5, 2025 | 198.63 | 199.81 | 196.08 | 197.54 | 197.54 | -0.19% | 1,083,916 |
| Aug 4, 2025 | 196.42 | 198.38 | 196.00 | 197.91 | 197.91 | 1.09% | 680,094 |
| Aug 1, 2025 | 194.09 | 196.33 | 191.19 | 195.78 | 195.78 | -0.42% | 805,631 |
| Jul 31, 2025 | 197.76 | 198.08 | 195.65 | 196.60 | 196.60 | -1.03% | 580,947 |
| Jul 30, 2025 | 197.48 | 199.09 | 196.89 | 198.64 | 198.64 | 0.71% | 413,029 |
| Jul 29, 2025 | 199.65 | 199.89 | 196.61 | 197.23 | 197.23 | -0.41% | 456,098 |
| Jul 28, 2025 | 199.88 | 199.88 | 196.79 | 198.05 | 198.05 | -0.11% | 613,299 |
| Jul 25, 2025 | 197.27 | 198.66 | 195.99 | 198.27 | 198.27 | 0.73% | 508,118 |
| Jul 24, 2025 | 197.46 | 198.77 | 196.64 | 196.84 | 196.84 | -0.03% | 777,967 |
| Jul 23, 2025 | 193.87 | 197.16 | 193.67 | 196.89 | 196.89 | 2.45% | 551,426 |
| Jul 22, 2025 | 192.62 | 193.48 | 190.16 | 192.18 | 192.18 | -1.27% | 1,044,729 |
| Jul 21, 2025 | 196.51 | 197.08 | 194.58 | 194.65 | 194.65 | -0.74% | 571,205 |
| Jul 18, 2025 | 196.73 | 197.88 | 195.25 | 196.11 | 196.11 | 0.13% | 555,698 |
| Jul 17, 2025 | 196.00 | 196.88 | 194.51 | 195.86 | 195.86 | 0.74% | 800,886 |
| Jul 16, 2025 | 193.92 | 194.72 | 191.73 | 194.43 | 194.43 | 0.63% | 552,265 |
| Jul 15, 2025 | 194.48 | 194.48 | 192.61 | 193.22 | 193.22 | -0.22% | 736,308 |
| Jul 14, 2025 | 190.26 | 193.79 | 190.10 | 193.64 | 193.64 | 2.03% | 959,402 |
| Jul 11, 2025 | 188.62 | 190.13 | 188.38 | 189.78 | 189.78 | 0.60% | 547,422 |
| Jul 10, 2025 | 189.08 | 189.44 | 186.60 | 188.65 | 188.65 | -0.14% | 570,595 |
| Jul 9, 2025 | 187.96 | 189.18 | 186.99 | 188.91 | 188.91 | 1.15% | 490,786 |
| Jul 8, 2025 | 188.33 | 188.39 | 184.49 | 186.76 | 186.76 | -0.70% | 772,666 |
| Jul 7, 2025 | 187.72 | 188.47 | 186.73 | 188.07 | 188.07 | 0.65% | 839,561 |
| Jul 3, 2025 | 185.50 | 187.24 | 185.09 | 186.86 | 186.86 | 1.15% | 381,404 |
| Jul 2, 2025 | 185.06 | 185.32 | 183.42 | 184.73 | 184.73 | -0.15% | 870,154 |
| Jul 1, 2025 | 188.36 | 188.40 | 183.82 | 185.01 | 185.01 | -1.92% | 805,998 |
| Jun 30, 2025 | 188.44 | 188.77 | 187.50 | 188.64 | 188.64 | 0.58% | 624,379 |
| Jun 27, 2025 | 185.38 | 188.34 | 184.50 | 187.55 | 187.55 | 1.65% | 617,795 |
| Jun 26, 2025 | 182.91 | 185.67 | 182.75 | 184.50 | 184.50 | 1.35% | 714,419 |