Skip to main content
logo
iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
225.61
-0.37 (-0.16%)
At close: Sep 4, 2026, 4:00 PM EDT
225.78
+0.17 (0.07%)
After-hours: Sep 4, 2026, 8:00 PM EDT

ITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026226.58226.58224.45225.61225.61-0.16%139,765
Sep 3, 2026227.10227.10222.83225.98225.981.17%78,839
Sep 2, 2026226.00226.52222.96223.37223.37-0.93%123,630
Sep 1, 2026227.19229.73224.87225.46225.46-1.27%123,797
Aug 31, 2026233.00233.20227.63228.35228.35-1.92%110,805
Aug 28, 2026235.53235.53231.75232.82232.82-0.61%88,585
Aug 27, 2026237.45237.50233.15234.26234.26-0.90%113,850
Aug 26, 2026234.11237.52234.11236.38236.380.89%108,060
Aug 25, 2026234.73235.69233.19234.30234.300.39%111,153
Aug 24, 2026237.93237.93232.94233.40233.40-1.66%155,429
Aug 21, 2026238.50239.70237.09237.34237.34-0.09%113,651
Aug 20, 2026246.17246.17237.26237.56237.56-3.49%232,795
Aug 19, 2026252.57253.10245.84246.15246.15-2.38%94,666
Aug 18, 2026251.50252.50249.50252.16252.160.38%81,381
Aug 17, 2026253.17253.96251.07251.20251.20-0.80%81,790
Aug 14, 2026248.94253.26248.94253.22253.221.41%83,746
Aug 13, 2026251.75252.12248.21249.69249.69-0.77%76,850
Aug 12, 2026253.00253.00249.69251.62251.62-0.11%64,135
Aug 11, 2026251.50253.35250.59251.90251.900.31%372,450
Aug 10, 2026251.56253.38250.53251.13251.130.15%485,268
Aug 7, 2026251.12251.69247.29250.75250.750.30%408,150
Aug 6, 2026253.60256.60249.03249.99249.99-0.91%1,114,344
Aug 5, 2026252.00253.63250.48252.28252.280.65%741,138
Aug 4, 2026248.24251.34246.00250.65250.651.86%556,072
Aug 3, 2026241.94246.47240.49246.08246.082.68%582,401
Jul 31, 2026238.57240.60235.87239.66239.660.64%412,145
Jul 30, 2026235.92238.13232.11238.13238.130.79%1,023,322
Jul 29, 2026245.05245.05235.82236.26236.26-3.56%918,163
Jul 28, 2026245.12245.76241.42244.98244.980.44%641,906
Jul 27, 2026242.42246.40241.68243.91243.911.57%919,586
Jul 24, 2026239.00242.47238.88240.14240.140.80%1,038,067
Jul 23, 2026232.47240.38232.47238.23238.233.08%802,196
Jul 22, 2026231.23233.14230.57231.11231.110.60%395,726
Jul 21, 2026229.38232.08226.60229.74229.740.20%476,188
Jul 20, 2026232.26234.14228.80229.27229.27-0.63%773,171
Jul 17, 2026229.94235.08229.37230.73230.73-0.07%725,092
Jul 16, 2026234.68234.87229.11230.89230.89-2.34%652,675
Jul 15, 2026236.28237.26233.66236.42236.420.49%529,285
Jul 14, 2026235.76238.53234.98235.27235.270.09%444,541
Jul 13, 2026238.77238.77234.27235.05235.05-1.68%574,317
Jul 10, 2026239.48239.71235.65239.06239.06-0.23%496,332
Jul 9, 2026240.61240.71239.00239.62239.62-423,808
Jul 8, 2026243.29243.29238.76239.63239.63-2.24%758,849
Jul 7, 2026250.85251.49243.80245.11245.11-2.26%579,392
Jul 6, 2026249.06251.01248.19250.78250.781.04%1,064,512
Jul 2, 2026246.40250.51245.58248.19248.191.78%731,460
Jul 1, 2026243.20246.14242.39243.86243.860.59%858,465
Jun 30, 2026239.38242.86239.38242.42242.421.38%643,347
Jun 29, 2026238.30240.66238.01239.13239.130.99%528,067
Jun 26, 2026236.82239.64235.38236.78236.78-0.25%524,205