iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
207.76
-1.31 (-0.63%)
At close: Oct 19, 2026, 4:00 PM EDT
209.17
+1.41 (0.68%)
After-hours: Oct 19, 2026, 8:00 PM EDT
ITA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 208.46 | 209.38 | 206.73 | 207.76 | 207.76 | -0.63% | 907,737 |
| Oct 16, 2026 | 207.98 | 211.32 | 207.79 | 209.07 | 209.07 | 1.04% | 259,306 |
| Oct 15, 2026 | 204.64 | 207.03 | 202.08 | 206.92 | 206.92 | 1.31% | 141,327 |
| Oct 14, 2026 | 204.86 | 205.52 | 203.02 | 204.24 | 204.24 | 0.12% | 161,911 |
| Oct 13, 2026 | 206.50 | 206.50 | 202.43 | 204.00 | 204.00 | -0.99% | 167,440 |
| Oct 12, 2026 | 207.01 | 207.58 | 205.84 | 206.03 | 206.03 | -0.30% | 127,108 |
| Oct 9, 2026 | 205.44 | 206.87 | 203.90 | 206.65 | 206.65 | 0.86% | 471,280 |
| Oct 8, 2026 | 202.38 | 205.16 | 201.00 | 204.88 | 204.88 | 0.63% | 1,063,217 |
| Oct 7, 2026 | 206.49 | 206.49 | 203.12 | 203.60 | 203.60 | -2.24% | 1,121,346 |
| Oct 6, 2026 | 207.14 | 208.89 | 205.80 | 208.26 | 208.26 | 0.62% | 632,353 |
| Oct 5, 2026 | 207.49 | 208.10 | 205.63 | 206.98 | 206.98 | -0.39% | 765,544 |
| Oct 2, 2026 | 209.45 | 209.90 | 206.70 | 207.79 | 207.79 | -0.12% | 883,110 |
| Oct 1, 2026 | 207.09 | 208.72 | 206.43 | 208.04 | 208.04 | 0.42% | 912,995 |
| Sep 30, 2026 | 209.75 | 209.86 | 206.89 | 207.18 | 207.18 | -1.01% | 734,819 |
| Sep 29, 2026 | 209.84 | 211.91 | 208.50 | 209.30 | 209.30 | 0.02% | 846,615 |
| Sep 28, 2026 | 211.98 | 211.98 | 208.76 | 209.26 | 209.26 | -2.13% | 852,540 |
| Sep 25, 2026 | 213.29 | 215.13 | 212.16 | 213.81 | 213.81 | 0.49% | 600,975 |
| Sep 24, 2026 | 212.77 | 215.07 | 211.83 | 212.76 | 212.76 | -0.54% | 676,635 |
| Sep 23, 2026 | 213.73 | 216.99 | 213.35 | 213.92 | 213.92 | -0.04% | 857,415 |
| Sep 22, 2026 | 217.68 | 217.76 | 211.43 | 214.00 | 214.00 | -0.99% | 1,195,558 |
| Sep 21, 2026 | 215.07 | 217.07 | 213.76 | 216.14 | 216.14 | 1.08% | 658,767 |
| Sep 18, 2026 | 213.40 | 214.00 | 211.80 | 213.84 | 213.84 | -0.02% | 1,267,595 |
| Sep 17, 2026 | 217.45 | 217.74 | 213.08 | 213.88 | 213.88 | -0.65% | 1,047,989 |
| Sep 16, 2026 | 215.15 | 217.97 | 213.71 | 215.27 | 215.27 | 0.59% | 839,565 |
| Sep 15, 2026 | 217.00 | 217.82 | 212.67 | 214.00 | 214.00 | -1.16% | 1,193,365 |
| Sep 14, 2026 | 216.53 | 217.45 | 215.41 | 216.77 | 216.52 | -1.02% | 1,068,835 |
| Sep 11, 2026 | 220.28 | 221.55 | 218.02 | 219.01 | 218.76 | 0.32% | 632,820 |
| Sep 10, 2026 | 218.03 | 220.76 | 217.46 | 218.32 | 218.07 | -0.51% | 869,106 |
| Sep 9, 2026 | 222.87 | 222.91 | 219.29 | 219.45 | 219.20 | -1.83% | 968,369 |
| Sep 8, 2026 | 225.38 | 226.42 | 223.28 | 223.53 | 223.27 | -0.92% | 472,170 |
| Sep 4, 2026 | 225.34 | 226.27 | 224.42 | 225.61 | 225.35 | -0.16% | 565,518 |
| Sep 3, 2026 | 225.08 | 226.18 | 222.78 | 225.98 | 225.72 | 1.17% | 386,109 |
| Sep 2, 2026 | 226.39 | 226.63 | 222.87 | 223.37 | 223.11 | -0.93% | 796,776 |
| Sep 1, 2026 | 227.19 | 229.77 | 224.88 | 225.46 | 225.20 | -1.27% | 1,021,660 |
| Aug 31, 2026 | 230.82 | 231.47 | 227.63 | 228.35 | 228.09 | -1.92% | 613,319 |
| Aug 28, 2026 | 235.24 | 235.26 | 231.69 | 232.82 | 232.55 | -0.61% | 667,378 |
| Aug 27, 2026 | 236.40 | 236.69 | 233.18 | 234.26 | 233.99 | -0.90% | 675,828 |
| Aug 26, 2026 | 234.72 | 237.52 | 234.70 | 236.38 | 236.11 | 0.89% | 525,603 |
| Aug 25, 2026 | 234.79 | 235.98 | 233.20 | 234.30 | 234.03 | 0.39% | 547,144 |
| Aug 24, 2026 | 236.68 | 236.68 | 232.93 | 233.40 | 233.13 | -1.66% | 806,061 |
| Aug 21, 2026 | 239.00 | 239.24 | 237.01 | 237.34 | 237.07 | -0.09% | 544,157 |
| Aug 20, 2026 | 244.51 | 244.51 | 237.27 | 237.56 | 237.29 | -3.49% | 768,361 |
| Aug 19, 2026 | 252.89 | 252.89 | 245.82 | 246.15 | 245.87 | -2.38% | 564,657 |
| Aug 18, 2026 | 250.50 | 252.52 | 249.46 | 252.16 | 251.87 | 0.38% | 420,834 |
| Aug 17, 2026 | 253.10 | 253.93 | 251.07 | 251.20 | 250.91 | -0.80% | 406,524 |
| Aug 14, 2026 | 250.30 | 253.26 | 250.30 | 253.22 | 252.92 | 1.41% | 411,016 |
| Aug 13, 2026 | 251.75 | 252.10 | 248.14 | 249.69 | 249.40 | -0.77% | 414,145 |
| Aug 12, 2026 | 252.23 | 252.77 | 249.64 | 251.62 | 251.33 | -0.11% | 352,546 |
| Aug 11, 2026 | 251.50 | 253.35 | 250.59 | 251.90 | 251.61 | 0.31% | 372,506 |
| Aug 10, 2026 | 251.56 | 253.38 | 250.53 | 251.13 | 250.84 | 0.15% | 485,268 |