Skip to main content
logo
iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
243.91
+3.77 (1.57%)
At close: Jul 27, 2026, 4:00 PM EDT
243.91
0.00 (0.00%)
After-hours: Jul 27, 2026, 6:30 PM EDT

ITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 2026241.96246.25241.69243.91243.911.57%186,140
Jul 24, 2026237.46242.39237.46240.14240.140.80%291,204
Jul 23, 2026232.47240.38232.47238.23238.233.08%801,169
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
Jun 25, 2026237.56241.99236.28237.38237.380.50%786,555
Jun 24, 2026235.60238.72235.60236.19236.190.11%840,217
Jun 23, 2026233.16237.31232.32235.93235.930.18%553,988
Jun 22, 2026238.78239.00234.65235.51235.51-1.46%1,046,790
Jun 18, 2026244.96246.00238.07238.99238.99-1.57%920,906
Jun 17, 2026239.45245.50238.85242.79242.791.37%733,914
Jun 16, 2026237.06240.66237.06239.52239.520.89%652,825
Jun 15, 2026236.76239.13236.76237.40237.401.62%698,356
Jun 12, 2026237.03237.51232.47233.79233.63-0.95%648,699
Jun 11, 2026226.63236.04226.46236.04235.874.97%1,079,648
Jun 10, 2026229.94230.56224.69224.87224.71-2.42%651,397
Jun 9, 2026228.43231.84224.50230.45230.291.40%866,666
Jun 8, 2026230.44231.03226.26227.26227.10-0.95%722,380
Jun 5, 2026230.40232.65227.86229.45229.29-0.92%1,018,356
Jun 4, 2026226.71232.23226.34231.57231.412.97%1,023,541
Jun 3, 2026226.02227.90224.85224.89224.73-1.51%941,282
Jun 2, 2026229.97230.93227.51228.33228.17-0.69%974,799
Jun 1, 2026231.84232.99227.67229.91229.75-2.35%993,278
May 29, 2026234.44235.93230.98235.44235.28-0.06%1,427,910
May 28, 2026231.16236.14230.74235.57235.412.21%1,107,928
May 27, 2026230.43231.28227.76230.48230.320.43%1,151,379
May 26, 2026227.97229.98227.61229.49229.331.83%1,062,968
May 22, 2026225.00226.24224.16225.37225.210.99%459,970
May 21, 2026221.45224.00220.11223.15222.99-0.06%486,635
May 20, 2026219.28223.65218.29223.28223.122.27%881,019
May 19, 2026218.90219.98216.49218.32218.17-0.87%988,415
May 18, 2026218.71220.82217.73220.23220.081.36%820,905
May 15, 2026222.45222.45216.68217.27217.12-3.20%734,219
May 14, 2026226.46226.89223.20224.46224.30-0.55%614,449