Skip to main content
logo
iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
243.72
+0.90 (0.37%)
At close: Feb 27, 2026, 4:00 PM EST
244.00
+0.28 (0.11%)
After-hours: Feb 27, 2026, 8:00 PM EST

ITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026242.21244.12240.10244.06244.060.51%144,020
Feb 26, 2026241.28242.82238.07242.82242.820.66%139,626
Feb 25, 2026244.90244.99238.24241.22241.22-0.78%683,436
Feb 24, 2026241.00243.54236.73243.11243.110.77%687,672
Feb 23, 2026242.64243.28240.61241.26241.26-0.98%802,604
Feb 20, 2026244.29246.22242.37243.65243.650.07%891,218
Feb 19, 2026240.24244.50239.15243.49243.491.32%925,732
Feb 18, 2026239.44241.32238.89240.32240.320.90%873,587
Feb 17, 2026234.67239.90234.00238.17238.171.41%746,064
Feb 13, 2026233.36238.24233.36234.87234.871.01%765,301
Feb 12, 2026233.19237.15231.98232.53232.530.68%870,909
Feb 11, 2026234.53235.10229.99230.95230.95-0.97%556,178
Feb 10, 2026235.21235.32232.76233.21233.21-0.69%687,858
Feb 9, 2026233.92236.43233.92234.84234.840.39%977,276
Feb 6, 2026228.40234.61228.40233.93233.933.43%834,822
Feb 5, 2026225.48229.85225.00226.18226.18-0.80%1,125,319
Feb 4, 2026235.38235.38224.19228.00228.00-2.77%1,785,345
Feb 3, 2026233.18234.60230.16234.49234.491.44%942,839
Feb 2, 2026231.00231.88228.80231.16231.16-0.53%868,965
Jan 30, 2026231.04234.26229.96232.38232.38-0.17%544,718
Jan 29, 2026234.95236.86231.14232.78232.78-0.39%1,089,709
Jan 28, 2026236.49236.49232.53233.69233.69-1.40%975,878
Jan 27, 2026234.31237.31233.14237.02237.021.56%798,672
Jan 26, 2026234.58235.20232.60233.38233.38-0.72%894,547
Jan 23, 2026236.55237.59234.00235.07235.07-0.32%844,083
Jan 22, 2026238.97239.58235.26235.82235.82-1.85%1,020,359
Jan 21, 2026239.54240.61236.08240.27240.271.00%1,236,137
Jan 20, 2026241.57244.16237.38237.90237.90-2.41%1,460,719
Jan 16, 2026242.20244.76241.62243.77243.771.06%1,030,722
Jan 15, 2026239.76241.68238.31241.21241.210.86%1,105,745
Jan 14, 2026237.14239.16234.98239.16239.160.68%1,066,737
Jan 13, 2026239.51239.58236.73237.54237.540.42%1,169,326
Jan 12, 2026233.76236.57233.56236.55236.551.54%1,089,149
Jan 9, 2026228.75233.23228.67232.97232.972.44%1,200,048
Jan 8, 2026232.36235.94225.11227.43227.430.45%2,620,230
Jan 7, 2026231.27232.54226.22226.41226.41-1.65%1,985,095
Jan 6, 2026226.86230.87226.37230.21230.211.65%1,366,361
Jan 5, 2026223.36227.02222.83226.48226.482.01%1,219,363
Jan 2, 2026215.52222.01213.61222.01222.013.41%829,682
Dec 31, 2025217.11217.15214.23214.69214.69-0.76%407,275
Dec 30, 2025218.05218.05216.22216.34216.34-0.30%430,742
Dec 29, 2025217.50218.10216.84217.00217.00-0.49%268,390
Dec 26, 2025220.37220.38217.77218.07218.07-0.97%318,877
Dec 24, 2025220.08220.68219.49220.20220.200.23%189,966
Dec 23, 2025219.00220.91218.93219.69219.690.15%702,500
Dec 22, 2025215.50219.75214.90219.36219.362.55%763,360
Dec 19, 2025209.20214.66209.09213.91213.912.72%686,309
Dec 18, 2025206.49209.49206.49208.25208.251.68%403,428
Dec 17, 2025207.32209.18204.59204.80204.80-1.51%593,836
Dec 16, 2025208.67209.67206.90207.95207.95-0.81%537,237