iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
251.20
-2.02 (-0.80%)
At close: Aug 17, 2026, 4:00 PM EDT
252.62
+1.42 (0.57%)
After-hours: Aug 17, 2026, 8:00 PM EDT
ITA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 253.17 | 253.96 | 251.07 | 251.20 | 251.20 | -0.80% | 81,790 |
| Aug 14, 2026 | 248.94 | 253.26 | 248.94 | 253.22 | 253.22 | 1.41% | 83,746 |
| Aug 13, 2026 | 251.75 | 252.12 | 248.21 | 249.69 | 249.69 | -0.77% | 76,850 |
| Aug 12, 2026 | 253.00 | 253.00 | 249.69 | 251.62 | 251.62 | -0.11% | 64,135 |
| Aug 11, 2026 | 251.50 | 253.35 | 250.59 | 251.90 | 251.90 | 0.31% | 372,450 |
| Aug 10, 2026 | 251.56 | 253.38 | 250.53 | 251.13 | 251.13 | 0.15% | 485,268 |
| Aug 7, 2026 | 251.12 | 251.69 | 247.29 | 250.75 | 250.75 | 0.30% | 408,150 |
| Aug 6, 2026 | 253.60 | 256.60 | 249.03 | 249.99 | 249.99 | -0.91% | 1,114,344 |
| Aug 5, 2026 | 252.00 | 253.63 | 250.48 | 252.28 | 252.28 | 0.65% | 741,138 |
| Aug 4, 2026 | 248.24 | 251.34 | 246.00 | 250.65 | 250.65 | 1.86% | 556,072 |
| Aug 3, 2026 | 241.94 | 246.47 | 240.49 | 246.08 | 246.08 | 2.68% | 582,401 |
| Jul 31, 2026 | 238.57 | 240.60 | 235.87 | 239.66 | 239.66 | 0.64% | 412,145 |
| Jul 30, 2026 | 235.92 | 238.13 | 232.11 | 238.13 | 238.13 | 0.79% | 1,023,322 |
| Jul 29, 2026 | 245.05 | 245.05 | 235.82 | 236.26 | 236.26 | -3.56% | 918,163 |
| Jul 28, 2026 | 245.12 | 245.76 | 241.42 | 244.98 | 244.98 | 0.44% | 641,906 |
| Jul 27, 2026 | 242.42 | 246.40 | 241.68 | 243.91 | 243.91 | 1.57% | 919,586 |
| Jul 24, 2026 | 239.00 | 242.47 | 238.88 | 240.14 | 240.14 | 0.80% | 1,038,067 |
| Jul 23, 2026 | 232.47 | 240.38 | 232.47 | 238.23 | 238.23 | 3.08% | 802,196 |
| Jul 22, 2026 | 231.23 | 233.14 | 230.57 | 231.11 | 231.11 | 0.60% | 395,726 |
| Jul 21, 2026 | 229.38 | 232.08 | 226.60 | 229.74 | 229.74 | 0.20% | 476,188 |
| Jul 20, 2026 | 232.26 | 234.14 | 228.80 | 229.27 | 229.27 | -0.63% | 773,171 |
| Jul 17, 2026 | 229.94 | 235.08 | 229.37 | 230.73 | 230.73 | -0.07% | 725,092 |
| Jul 16, 2026 | 234.68 | 234.87 | 229.11 | 230.89 | 230.89 | -2.34% | 652,675 |
| Jul 15, 2026 | 236.28 | 237.26 | 233.66 | 236.42 | 236.42 | 0.49% | 529,285 |
| Jul 14, 2026 | 235.76 | 238.53 | 234.98 | 235.27 | 235.27 | 0.09% | 444,541 |
| Jul 13, 2026 | 238.77 | 238.77 | 234.27 | 235.05 | 235.05 | -1.68% | 574,317 |
| Jul 10, 2026 | 239.48 | 239.71 | 235.65 | 239.06 | 239.06 | -0.23% | 496,332 |
| Jul 9, 2026 | 240.61 | 240.71 | 239.00 | 239.62 | 239.62 | - | 423,808 |
| Jul 8, 2026 | 243.29 | 243.29 | 238.76 | 239.63 | 239.63 | -2.24% | 758,849 |
| Jul 7, 2026 | 250.85 | 251.49 | 243.80 | 245.11 | 245.11 | -2.26% | 579,392 |
| Jul 6, 2026 | 249.06 | 251.01 | 248.19 | 250.78 | 250.78 | 1.04% | 1,064,512 |
| Jul 2, 2026 | 246.40 | 250.51 | 245.58 | 248.19 | 248.19 | 1.78% | 731,460 |
| Jul 1, 2026 | 243.20 | 246.14 | 242.39 | 243.86 | 243.86 | 0.59% | 858,465 |
| Jun 30, 2026 | 239.38 | 242.86 | 239.38 | 242.42 | 242.42 | 1.38% | 643,347 |
| Jun 29, 2026 | 238.30 | 240.66 | 238.01 | 239.13 | 239.13 | 0.99% | 528,067 |
| Jun 26, 2026 | 236.82 | 239.64 | 235.38 | 236.78 | 236.78 | -0.25% | 524,205 |
| Jun 25, 2026 | 237.56 | 241.99 | 236.28 | 237.38 | 237.38 | 0.50% | 786,555 |
| Jun 24, 2026 | 235.60 | 238.72 | 235.60 | 236.19 | 236.19 | 0.11% | 840,217 |
| Jun 23, 2026 | 233.16 | 237.31 | 232.32 | 235.93 | 235.93 | 0.18% | 553,988 |
| Jun 22, 2026 | 238.78 | 239.00 | 234.65 | 235.51 | 235.51 | -1.46% | 1,046,790 |
| Jun 18, 2026 | 244.96 | 246.00 | 238.07 | 238.99 | 238.99 | -1.57% | 920,906 |
| Jun 17, 2026 | 239.45 | 245.50 | 238.85 | 242.79 | 242.79 | 1.37% | 733,914 |
| Jun 16, 2026 | 237.06 | 240.66 | 237.06 | 239.52 | 239.52 | 0.89% | 652,825 |
| Jun 15, 2026 | 236.76 | 239.13 | 236.76 | 237.40 | 237.40 | 1.62% | 698,356 |
| Jun 12, 2026 | 237.03 | 237.51 | 232.47 | 233.79 | 233.63 | -0.95% | 648,699 |
| Jun 11, 2026 | 226.63 | 236.04 | 226.46 | 236.04 | 235.87 | 4.97% | 1,079,648 |
| Jun 10, 2026 | 229.94 | 230.56 | 224.69 | 224.87 | 224.71 | -2.42% | 651,397 |
| Jun 9, 2026 | 228.43 | 231.84 | 224.50 | 230.45 | 230.29 | 1.40% | 866,666 |
| Jun 8, 2026 | 230.44 | 231.03 | 226.26 | 227.26 | 227.10 | -0.95% | 722,380 |
| Jun 5, 2026 | 230.40 | 232.65 | 227.86 | 229.45 | 229.29 | -0.92% | 1,018,356 |