Skip to main content
logo
iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
182.04
+0.29 (0.16%)
At close: Jun 25, 2025, 4:00 PM
182.01
-0.03 (-0.02%)
Pre-market: Jun 26, 2025, 7:32 AM EDT

ITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 2025182.93183.03181.61182.04182.040.16%795,884
Jun 24, 2025183.05183.05180.25181.75181.75-0.69%930,005
Jun 23, 2025180.43183.16179.89183.01183.011.42%1,150,942
Jun 20, 2025179.87181.07177.56180.44180.440.93%896,973
Jun 18, 2025180.00181.21178.28178.78178.78-0.67%788,951
Jun 17, 2025179.30180.67178.34179.98179.980.46%816,703
Jun 16, 2025181.07181.45178.91179.16179.16-0.59%574,305
Jun 13, 2025179.21181.29178.29180.22180.050.42%836,581
Jun 12, 2025178.12180.09177.75179.47179.30-0.68%500,149
Jun 11, 2025179.42180.72175.60180.69180.520.87%590,242
Jun 10, 2025182.69182.69178.32179.13178.96-1.92%845,493
Jun 9, 2025183.00183.23180.66182.64182.470.37%837,188
Jun 6, 2025181.46182.54181.00181.96181.790.95%407,924
Jun 5, 2025181.15181.15179.44180.24180.070.06%478,897
Jun 4, 2025180.41181.09179.53180.14179.970.44%439,183
Jun 3, 2025178.60180.15177.56179.35179.180.62%850,559
Jun 2, 2025177.77178.24176.13178.24178.070.56%596,902
May 30, 2025176.00177.63174.74177.24177.070.53%418,242
May 29, 2025176.32176.64174.93176.31176.140.46%718,532
May 28, 2025175.87176.70175.16175.50175.330.13%1,285,776
May 27, 2025173.54175.28173.01175.28175.112.47%510,403
May 23, 2025168.86171.39168.44171.05170.890.50%483,243
May 22, 2025170.57171.21169.38170.20170.04-0.35%391,321
May 21, 2025173.88173.99170.38170.79170.63-1.51%494,877
May 20, 2025172.71173.90172.63173.41173.240.06%443,499
May 19, 2025170.95173.38170.69173.30173.130.79%503,592
May 16, 2025171.46172.05170.09171.94171.780.74%334,958
May 15, 2025167.80170.90167.78170.67170.512.12%564,734
May 14, 2025167.62167.62165.66167.12166.960.11%456,038
May 13, 2025166.34168.18166.10166.94166.780.78%666,634
May 12, 2025167.41167.41162.15165.64165.481.41%512,061
May 9, 2025164.47164.47161.44163.33163.17-0.07%273,322
May 8, 2025161.87165.11161.70163.44163.281.95%498,205
May 7, 2025160.15161.07159.63160.31160.160.11%316,549
May 6, 2025159.64160.61158.55160.13159.98-0.69%457,250
May 5, 2025160.80162.18160.39161.25161.10-0.07%621,925
May 2, 2025160.49162.48159.55161.36161.211.77%526,962
May 1, 2025157.89159.51156.95158.55158.401.05%275,788
Apr 30, 2025155.00157.27153.66156.91156.760.31%271,473
Apr 29, 2025155.73156.88155.64156.43156.280.46%183,205
Apr 28, 2025155.62157.02154.30155.72155.570.64%230,764
Apr 25, 2025153.21154.87153.08154.73154.581.22%249,100
Apr 24, 2025150.43153.14149.65152.86152.711.74%318,584
Apr 23, 2025150.09152.58149.45150.24150.102.79%281,005
Apr 22, 2025145.87146.46143.48146.16146.02-0.20%420,982
Apr 21, 2025148.33148.36144.81146.46146.32-2.07%270,847
Apr 17, 2025149.64151.00148.50149.55149.41-0.07%177,798
Apr 16, 2025149.81151.29148.52149.66149.52-0.43%211,893
Apr 15, 2025150.15151.84149.88150.31150.17-0.37%351,009
Apr 14, 2025150.89151.80149.61150.87150.731.18%385,667