iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
225.37
+2.22 (0.99%)
At close: May 22, 2026, 4:00 PM EDT
225.00
-0.37 (-0.16%)
After-hours: May 22, 2026, 8:00 PM EDT
ITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 224.15 | 226.30 | 223.28 | 225.37 | 225.37 | 0.99% | 77,320 |
| May 21, 2026 | 223.03 | 224.02 | 220.11 | 223.15 | 223.15 | -0.06% | 86,039 |
| May 20, 2026 | 218.85 | 223.67 | 218.29 | 223.28 | 223.28 | 2.27% | 166,808 |
| May 19, 2026 | 220.10 | 220.17 | 216.50 | 218.32 | 218.32 | -0.87% | 203,546 |
| May 18, 2026 | 217.08 | 220.66 | 216.23 | 220.23 | 220.23 | 1.36% | 151,935 |
| May 15, 2026 | 222.45 | 222.45 | 216.68 | 217.27 | 217.27 | -3.20% | 734,219 |
| May 14, 2026 | 226.46 | 226.89 | 223.20 | 224.46 | 224.46 | -0.55% | 614,449 |
| May 13, 2026 | 225.00 | 226.70 | 221.54 | 225.71 | 225.71 | 0.14% | 474,778 |
| May 12, 2026 | 225.46 | 226.02 | 222.34 | 225.39 | 225.39 | -0.27% | 661,128 |
| May 11, 2026 | 223.49 | 227.26 | 221.88 | 225.99 | 225.99 | 1.12% | 811,705 |
| May 8, 2026 | 224.65 | 224.65 | 222.74 | 223.49 | 223.49 | 0.44% | 709,711 |
| May 7, 2026 | 225.25 | 226.36 | 221.40 | 222.51 | 222.51 | -0.41% | 773,924 |
| May 6, 2026 | 220.03 | 224.44 | 219.81 | 223.42 | 223.42 | 3.74% | 1,126,091 |
| May 5, 2026 | 216.09 | 217.00 | 214.43 | 215.37 | 215.37 | 0.49% | 814,038 |
| May 4, 2026 | 216.01 | 218.24 | 214.30 | 214.33 | 214.33 | -0.90% | 1,100,455 |
| May 1, 2026 | 219.79 | 219.79 | 216.27 | 216.27 | 216.27 | -1.05% | 1,026,338 |
| Apr 30, 2026 | 214.01 | 219.00 | 213.96 | 218.56 | 218.56 | 2.54% | 901,036 |
| Apr 29, 2026 | 216.77 | 217.00 | 211.82 | 213.14 | 213.14 | -1.42% | 1,637,674 |
| Apr 28, 2026 | 215.86 | 216.67 | 213.34 | 216.21 | 216.21 | 0.08% | 1,157,807 |
| Apr 27, 2026 | 215.17 | 217.50 | 214.79 | 216.04 | 216.04 | 0.11% | 692,711 |
| Apr 24, 2026 | 218.75 | 218.75 | 214.11 | 215.80 | 215.80 | -1.51% | 1,435,638 |
| Apr 23, 2026 | 218.95 | 220.71 | 214.75 | 219.11 | 219.11 | -0.02% | 1,386,740 |
| Apr 22, 2026 | 225.29 | 225.61 | 217.06 | 219.15 | 219.15 | -1.77% | 1,916,756 |
| Apr 21, 2026 | 230.46 | 230.79 | 222.25 | 223.09 | 223.09 | -3.78% | 955,188 |
| Apr 20, 2026 | 231.73 | 232.78 | 230.66 | 231.85 | 231.85 | -0.04% | 392,489 |
| Apr 17, 2026 | 232.55 | 236.64 | 231.74 | 231.94 | 231.94 | 1.27% | 1,162,364 |
| Apr 16, 2026 | 234.19 | 234.89 | 228.23 | 229.03 | 229.03 | -2.12% | 663,518 |
| Apr 15, 2026 | 236.04 | 236.25 | 232.02 | 234.00 | 234.00 | -0.61% | 616,599 |
| Apr 14, 2026 | 233.97 | 236.66 | 233.78 | 235.43 | 235.43 | 1.13% | 621,637 |
| Apr 13, 2026 | 228.52 | 233.07 | 228.52 | 232.81 | 232.81 | 1.38% | 651,194 |
| Apr 10, 2026 | 231.84 | 231.84 | 227.48 | 229.64 | 229.64 | -0.91% | 448,307 |
| Apr 9, 2026 | 230.92 | 234.39 | 230.78 | 231.76 | 231.76 | -0.18% | 651,802 |
| Apr 8, 2026 | 231.05 | 233.21 | 230.50 | 232.17 | 232.17 | 3.97% | 692,012 |
| Apr 7, 2026 | 224.00 | 224.09 | 221.38 | 223.30 | 223.30 | -0.84% | 593,253 |
| Apr 6, 2026 | 222.38 | 225.33 | 221.20 | 225.20 | 225.20 | 1.48% | 787,711 |
| Apr 2, 2026 | 220.48 | 225.02 | 218.96 | 221.91 | 221.91 | -0.77% | 801,024 |
| Apr 1, 2026 | 221.75 | 225.82 | 221.74 | 223.64 | 223.64 | 2.24% | 1,367,906 |
| Mar 31, 2026 | 213.56 | 219.57 | 212.51 | 218.75 | 218.75 | 3.78% | 827,589 |
| Mar 30, 2026 | 217.34 | 218.50 | 209.31 | 210.79 | 210.79 | -2.43% | 1,478,687 |
| Mar 27, 2026 | 218.97 | 219.33 | 215.57 | 216.04 | 216.04 | -1.85% | 718,092 |
| Mar 26, 2026 | 223.85 | 224.04 | 219.35 | 220.12 | 220.12 | -2.54% | 1,212,579 |
| Mar 25, 2026 | 225.07 | 226.78 | 224.74 | 225.86 | 225.86 | 1.45% | 1,350,857 |
| Mar 24, 2026 | 221.16 | 223.61 | 219.71 | 222.64 | 222.64 | -0.32% | 1,408,364 |
| Mar 23, 2026 | 226.24 | 228.26 | 223.23 | 223.35 | 223.35 | 0.35% | 1,126,256 |
| Mar 20, 2026 | 227.00 | 227.95 | 220.32 | 222.56 | 222.56 | -2.09% | 1,194,000 |
| Mar 19, 2026 | 229.22 | 229.22 | 223.59 | 227.32 | 227.32 | -1.78% | 1,320,169 |
| Mar 18, 2026 | 232.08 | 234.00 | 231.20 | 231.43 | 231.43 | -0.63% | 694,361 |
| Mar 17, 2026 | 233.40 | 234.00 | 230.13 | 232.90 | 232.90 | 0.10% | 816,100 |
| Mar 16, 2026 | 231.12 | 233.91 | 231.10 | 232.81 | 232.66 | 1.51% | 1,614,239 |
| Mar 13, 2026 | 232.69 | 234.14 | 227.53 | 229.34 | 229.19 | -0.93% | 1,750,298 |