iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
217.49
-0.05 (-0.02%)
Oct 29, 2025, 4:00 PM EDT - Market closed

ITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025217.52218.72215.83217.15--0.18%457,496
Oct 28, 2025219.10220.79217.51217.54217.54-0.62%475,780
Oct 27, 2025218.58218.94217.23218.90218.900.94%560,325
Oct 24, 2025217.89218.19216.00216.86216.860.53%666,942
Oct 23, 2025210.98215.72210.67215.72215.722.46%596,590
Oct 22, 2025212.83213.81208.75210.54210.54-1.32%907,144
Oct 21, 2025212.56215.12211.85213.36213.361.79%595,359
Oct 20, 2025207.63210.23207.63209.61209.611.79%551,021
Oct 17, 2025205.15206.66204.04205.93205.93-0.16%471,128
Oct 16, 2025208.21209.06205.49206.25206.25-0.69%434,997
Oct 15, 2025212.09213.13205.71207.68207.68-1.46%660,673
Oct 14, 2025207.67212.24206.27210.75210.750.78%448,612
Oct 13, 2025207.82209.60207.22209.12209.121.49%475,019
Oct 10, 2025211.84212.14205.90206.04206.04-2.46%607,563
Oct 9, 2025215.39215.80210.75211.24211.24-1.82%592,498
Oct 8, 2025214.50215.47213.92215.16215.161.03%680,575
Oct 7, 2025213.20214.31211.81212.96212.960.19%506,413
Oct 6, 2025210.74212.84210.31212.55212.551.43%596,225
Oct 3, 2025209.88211.22208.26209.55209.550.08%793,447
Oct 2, 2025209.69210.79208.03209.38209.380.06%1,069,968
Oct 1, 2025208.22209.79206.93209.25209.25-643,371
Sep 30, 2025205.52209.51205.52209.26209.261.86%637,351
Sep 29, 2025208.35208.73204.22205.44205.44-0.13%766,165
Sep 26, 2025205.32207.22204.54205.70205.701.28%783,462
Sep 25, 2025202.86204.12201.48203.11203.11-0.27%550,874
Sep 24, 2025206.37207.17203.56203.67203.67-1.21%454,925
Sep 23, 2025204.92206.96204.60206.16206.160.92%1,088,416
Sep 22, 2025203.05204.55202.16204.29204.290.44%773,280
Sep 19, 2025204.03204.15201.61203.40203.400.21%713,922
Sep 18, 2025200.87203.27199.69202.97202.971.22%832,362
Sep 17, 2025201.91202.34199.00200.52200.52-0.68%1,890,402
Sep 16, 2025201.74203.11200.85201.89201.890.03%11,652,479
Sep 15, 2025199.90202.11199.42201.82201.071.20%445,875
Sep 12, 2025200.05200.73199.30199.42198.68-0.32%261,767
Sep 11, 2025199.52201.61198.98200.07199.330.59%663,119
Sep 10, 2025196.27199.00196.22198.90198.161.36%1,073,909
Sep 9, 2025197.26197.26194.63196.23195.50-0.72%330,907
Sep 8, 2025198.12199.16197.19197.65196.92-0.24%538,213
Sep 5, 2025198.93199.58194.59198.13197.40-0.20%623,987
Sep 4, 2025197.66198.74196.42198.52197.790.80%383,311
Sep 3, 2025198.52198.88196.17196.94196.21-0.79%376,195
Sep 2, 2025197.14198.65195.44198.50197.770.04%514,499
Aug 29, 2025200.63200.63197.46198.42197.69-0.87%382,587
Aug 28, 2025199.64200.34198.77200.16199.420.46%468,946
Aug 27, 2025200.31200.75198.87199.24198.50-0.37%1,042,211
Aug 26, 2025196.16200.13196.14199.98199.242.36%536,887
Aug 25, 2025196.15197.85195.34195.36194.64-0.23%455,020
Aug 22, 2025195.83197.69195.66195.81195.090.44%456,679
Aug 21, 2025194.35196.09194.12194.96194.240.33%346,295
Aug 20, 2025192.86194.94191.82194.31193.590.55%449,175