Skip to main content
iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
153.17
+0.87 (0.57%)
Feb 28, 2025, 10:03 AM EST - Market open

ITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2025152.58153.91151.69152.30152.300.77%528,255
Feb 26, 2025152.00153.11150.78151.14151.140.46%348,549
Feb 25, 2025149.45151.13148.47150.45150.450.57%471,291
Feb 24, 2025150.71151.14148.72149.59149.590.16%552,842
Feb 21, 2025153.02153.53148.61149.35149.35-2.33%601,867
Feb 20, 2025153.58154.10151.22152.92152.92-0.94%620,081
Feb 19, 2025154.92155.82154.05154.37154.37-0.24%658,847
Feb 18, 2025154.95156.08154.43154.74154.740.77%1,382,670
Feb 14, 2025155.23155.23152.57153.55153.55-0.97%693,895
Feb 13, 2025156.73157.46154.69155.05155.05-0.87%930,315
Feb 12, 2025156.20157.37155.59156.41156.41-0.68%438,022
Feb 11, 2025156.68157.56155.80157.48157.480.19%498,893
Feb 10, 2025157.30157.30156.15157.18157.180.47%366,710
Feb 7, 2025157.83157.93156.01156.45156.45-0.37%933,373
Feb 6, 2025157.41157.65155.15157.03157.03-0.18%348,112
Feb 5, 2025156.70157.58155.94157.32157.320.96%205,734
Feb 4, 2025156.50157.29155.24155.83155.83-0.61%343,118
Feb 3, 2025154.48157.46154.08156.79156.790.13%731,074
Jan 31, 2025157.62158.48156.37156.58156.58-0.41%327,307
Jan 30, 2025154.56157.38154.39157.22157.222.12%563,018
Jan 29, 2025155.00156.12153.49153.96153.96-0.63%321,999
Jan 28, 2025156.74157.59154.42154.93154.93-0.06%772,264
Jan 27, 2025155.32156.47154.10155.02155.02-1.08%385,023
Jan 24, 2025158.18158.50156.40156.72156.72-1.12%447,017
Jan 23, 2025158.02159.58156.75158.50158.501.88%854,025
Jan 22, 2025156.53156.53154.75155.58155.58-0.59%813,182
Jan 21, 2025153.53156.91153.53156.50156.503.22%936,829
Jan 17, 2025151.21152.17150.60151.62151.620.84%376,767
Jan 16, 2025149.28150.63149.28150.35150.350.98%295,141
Jan 15, 2025150.04150.22148.41148.89148.890.55%395,504
Jan 14, 2025147.19148.24146.31148.08148.081.33%477,741
Jan 13, 2025143.81146.32143.81146.13146.130.72%365,643
Jan 10, 2025145.42145.94144.09145.08145.08-0.63%1,140,238
Jan 8, 2025144.42146.27143.82146.00146.000.80%598,826
Jan 7, 2025145.03145.79144.37144.84144.84-0.09%367,701
Jan 6, 2025147.14147.14144.64144.97144.97-0.84%400,504
Jan 3, 2025145.09146.78145.09146.20146.200.93%348,227
Jan 2, 2025146.23146.70143.97144.86144.86-0.34%396,948
Dec 31, 2024146.04146.39144.68145.35145.35-0.25%545,921
Dec 30, 2024145.08146.47143.90145.71145.71-1.29%334,484
Dec 27, 2024148.15148.59146.76147.62147.62-0.56%171,475
Dec 26, 2024147.47148.93147.14148.45148.450.40%234,081
Dec 24, 2024146.50147.90146.22147.86147.860.92%200,692
Dec 23, 2024146.55146.69145.10146.51146.510.13%322,026
Dec 20, 2024143.46147.21143.28146.32146.321.39%392,677
Dec 19, 2024143.89145.66143.60144.31144.310.89%456,415
Dec 18, 2024148.00148.00142.88143.03143.03-3.27%580,209
Dec 17, 2024148.40148.75147.36147.86147.86-1.18%305,057
Dec 16, 2024148.40149.93147.95149.62149.180.84%454,440
Dec 13, 2024147.76148.62147.46148.37147.930.56%298,168
Dec 12, 2024149.40149.50147.38147.54147.11-1.17%553,313
Dec 11, 2024150.70150.76148.93149.29148.85-0.33%348,861
Dec 10, 2024149.20150.41148.99149.78149.340.32%335,367
Dec 9, 2024151.90151.94148.88149.30148.86-1.85%450,292
Dec 6, 2024153.11153.23151.45152.11151.66-0.44%315,068
Dec 5, 2024154.67154.67152.67152.78152.33-1.58%282,123
Dec 4, 2024153.49155.32152.70155.24154.781.19%364,680
Dec 3, 2024153.35153.80152.84153.41152.960.03%298,358
Dec 2, 2024155.47155.53153.23153.37152.92-1.41%307,284
Nov 29, 2024154.58155.60154.50155.57155.111.11%116,744
Nov 27, 2024155.25155.30153.75153.86153.41-0.54%309,583
Nov 26, 2024153.25154.92153.23154.69154.231.18%307,210
Nov 25, 2024155.07155.42152.28152.88152.43-1.05%539,847
Nov 22, 2024153.54154.69153.49154.51154.061.04%346,217
Nov 21, 2024152.30153.92151.60152.92152.470.83%390,974
Nov 20, 2024151.53151.70150.16151.66151.210.45%402,613
Nov 19, 2024150.74151.31150.17150.98150.540.45%385,164
Nov 18, 2024150.64150.80149.49150.31149.870.15%390,223
Nov 15, 2024150.68151.18149.42150.09149.65-0.71%537,680
Nov 14, 2024156.64156.64150.49151.17150.73-3.14%738,443
Nov 13, 2024156.36158.00156.02156.07155.610.37%369,208
Nov 12, 2024157.53157.61154.48155.50155.04-1.15%430,228
Nov 11, 2024157.17158.00156.93157.31156.850.96%623,874
Nov 8, 2024152.11156.69152.02155.82155.363.70%562,187
Nov 7, 2024152.13152.13149.86150.26149.82-0.60%449,160
Nov 6, 2024152.19152.21148.97151.16150.723.19%851,050
Nov 5, 2024145.28146.55145.06146.49146.061.20%249,168
Nov 4, 2024144.83145.67144.40144.76144.330.15%369,891
Nov 1, 2024145.38146.24144.54144.54144.110.08%290,611
Oct 31, 2024146.48146.48144.33144.43144.01-1.98%336,869
Oct 30, 2024147.09148.48146.85147.34146.91-0.13%224,981
Oct 29, 2024148.28148.28147.26147.53147.10-0.79%674,330
Oct 28, 2024149.90150.20148.66148.70148.26-0.61%300,558
Oct 25, 2024150.49150.97149.22149.62149.180.15%462,658
Oct 24, 2024150.93150.93149.29149.39148.95-1.05%325,003
Oct 23, 2024151.05151.95150.44150.98150.540.31%415,300
Oct 22, 2024154.51154.51149.83150.52150.08-3.27%1,066,761
Oct 21, 2024155.63156.10154.45155.61155.150.48%300,875
Oct 18, 2024154.94155.24154.32154.86154.40-0.03%231,507
Oct 17, 2024154.99155.47154.50154.90154.440.14%184,898
Oct 16, 2024153.37154.75153.04154.69154.231.13%260,535
Oct 15, 2024154.64154.64152.69152.96152.51-0.51%273,908
Oct 14, 2024152.98153.93152.69153.75153.300.58%510,956
Oct 11, 2024150.84152.91150.84152.86152.411.64%283,935
Oct 10, 2024151.42151.42149.90150.39149.95-0.95%283,162
Oct 9, 2024150.98152.22150.59151.84151.390.30%204,095
Oct 8, 2024152.00152.30151.13151.38150.930.03%336,694
Oct 7, 2024151.72152.27150.72151.33150.88-0.31%276,958
Oct 4, 2024151.75151.84150.25151.80151.350.95%257,700
Oct 3, 2024151.69151.76150.10150.37149.93-0.65%363,931