iShares U.S. Aerospace & Defense ETF (ITA)

BATS: ITA · Real-Time Price · USD

71.67

+2.69 (3.90%)

At close: Nov 9, 2026, 4:00 PM EST

71.78

+0.11 (0.16%)

After-hours: Nov 9, 2026, 8:00 PM EST

ITA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	70.35	72.05	69.94	71.67	71.67	3.90%	2,041,945
Nov 6, 2026	67.84	69.36	67.16	68.98	68.98	1.28%	2,054,607
Nov 5, 2026	70.43	71.30	67.56	68.11	68.11	-4.00%	3,050,648
Nov 4, 2026	71.81	72.44	69.89	70.95	70.95	-1.54%	3,780,030
Nov 3, 2026	71.62	72.92	71.59	72.06	72.06	0.69%	3,810,744
Nov 2, 2026	70.69	71.90	70.60	71.56	71.56	2.36%	3,217,116
Oct 30, 2026	71.33	71.87	69.56	69.91	69.91	-2.13%	3,904,752
Oct 29, 2026	69.71	71.92	69.71	71.43	71.43	3.16%	3,448,962
Oct 28, 2026	68.68	69.61	68.33	69.25	69.25	0.74%	2,033,064
Oct 27, 2026	69.04	69.26	68.29	68.74	68.74	-0.45%	2,679,276
Oct 26, 2026	67.65	69.06	67.65	69.05	69.05	2.44%	2,995,815
Oct 23, 2026	67.20	67.71	65.79	67.41	67.41	-1.10%	2,558,631
Oct 22, 2026	68.17	68.84	67.26	68.16	68.16	-0.64%	2,549,190
Oct 21, 2026	69.02	69.77	68.02	68.60	68.60	-0.17%	3,181,332
Oct 20, 2026	68.96	69.85	68.19	68.72	68.72	-0.77%	3,291,987
Oct 19, 2026	69.49	69.79	68.91	69.25	69.25	-0.63%	2,723,340
Oct 16, 2026	69.42	70.44	69.28	69.69	69.69	1.04%	4,968,915
Oct 15, 2026	68.25	69.01	67.39	68.97	68.97	1.31%	2,122,941
Oct 14, 2026	67.75	68.52	67.69	68.08	68.08	0.12%	2,052,018
Oct 13, 2026	68.53	68.56	67.48	68.00	68.00	-0.99%	2,251,767
Oct 12, 2026	68.93	69.19	68.61	68.68	68.68	-0.30%	1,507,179
Oct 9, 2026	68.48	68.96	67.97	68.88	68.88	0.86%	1,414,902
Oct 8, 2026	67.46	68.39	67.00	68.29	68.29	0.63%	3,189,651
Oct 7, 2026	68.83	68.83	67.71	67.87	67.87	-2.24%	3,364,038
Oct 6, 2026	69.05	69.63	68.60	69.42	69.42	0.62%	1,897,059
Oct 5, 2026	69.16	69.37	68.54	68.99	68.99	-0.39%	2,296,632
Oct 2, 2026	69.82	69.97	68.90	69.26	69.26	-0.12%	2,649,330
Oct 1, 2026	69.03	69.57	68.81	69.35	69.35	0.42%	2,738,985
Sep 30, 2026	69.92	69.95	68.96	69.06	69.06	-1.01%	2,204,457
Sep 29, 2026	69.95	70.64	69.50	69.77	69.77	0.02%	2,539,845
Sep 28, 2026	70.66	70.66	69.59	69.75	69.75	-2.13%	2,557,620
Sep 25, 2026	71.10	71.71	70.72	71.27	71.27	0.49%	1,802,925
Sep 24, 2026	70.92	71.69	70.61	70.92	70.92	-0.54%	2,029,905
Sep 23, 2026	71.24	72.33	71.12	71.31	71.31	-0.04%	2,572,245
Sep 22, 2026	72.56	72.59	70.48	71.33	71.33	-0.99%	3,586,674
Sep 21, 2026	71.69	72.36	71.25	72.05	72.05	1.08%	1,976,301
Sep 18, 2026	71.13	71.33	70.60	71.28	71.28	-0.02%	3,802,785
Sep 17, 2026	72.48	72.58	71.03	71.29	71.29	-0.65%	3,143,967
Sep 16, 2026	71.72	72.66	71.24	71.76	71.76	0.59%	2,518,695
Sep 15, 2026	72.33	72.61	70.89	71.33	71.33	-1.16%	3,580,095
Sep 14, 2026	72.18	72.48	71.80	72.26	72.17	-1.02%	3,206,505
Sep 11, 2026	73.43	73.85	72.67	73.00	72.92	0.32%	1,898,460
Sep 10, 2026	72.68	73.59	72.49	72.77	72.69	-0.51%	2,607,318
Sep 9, 2026	74.29	74.30	73.10	73.15	73.07	-1.83%	2,905,107
Sep 8, 2026	75.13	75.47	74.43	74.51	74.42	-0.92%	1,416,510
Sep 4, 2026	75.11	75.42	74.81	75.20	75.12	-0.16%	1,696,554
Sep 3, 2026	75.03	75.39	74.26	75.33	75.24	1.17%	1,158,327
Sep 2, 2026	75.46	75.54	74.29	74.46	74.37	-0.93%	2,390,328
Sep 1, 2026	75.73	76.59	74.96	75.15	75.07	-1.27%	3,064,980
Aug 31, 2026	76.94	77.16	75.88	76.12	76.03	-1.92%	1,839,957