iShares U.S. Aerospace & Defense ETF (BMV:ITA)
Mexico · Delayed Price · Currency is MXN 3,706.39
+34.39 (0.94%)
Last updated: Sep 22, 2026, 1:37 PM CST
BMV:ITA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,703.14 | 3,706.39 | 3,659.41 | 3,706.39 | 3,706.39 | 0.94% | 86,117 |
| Sep 18, 2026 | 3,700.00 | 3,700.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.32% | 18 |
| Sep 15, 2026 | 3,660.21 | 3,660.21 | 3,660.21 | 3,660.21 | 3,660.21 | -1.39% | 22 |
| Sep 14, 2026 | 3,713.00 | 3,719.00 | 3,713.00 | 3,716.00 | 3,711.71 | 0.16% | 225 |
| Sep 9, 2026 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 3,705.72 | -2.62% | 19 |
| Sep 8, 2026 | 3,810.00 | 3,810.00 | 3,808.00 | 3,810.00 | 3,805.60 | - | 54 |
| Sep 3, 2026 | 3,796.41 | 3,810.00 | 3,796.41 | 3,810.00 | 3,805.60 | -0.32% | 16 |
| Sep 2, 2026 | 3,822.31 | 3,822.31 | 3,822.31 | 3,822.31 | 3,817.90 | -0.80% | 14 |
| Sep 1, 2026 | 3,854.31 | 3,854.31 | 3,853.31 | 3,853.31 | 3,848.86 | -0.50% | 33 |
| Aug 31, 2026 | 3,884.22 | 3,884.22 | 3,872.60 | 3,872.60 | 3,868.13 | -2.17% | 54 |
| Aug 24, 2026 | 3,958.31 | 3,958.31 | 3,958.31 | 3,958.31 | 3,953.74 | -1.74% | 1,249 |
| Aug 21, 2026 | 4,028.61 | 4,028.61 | 4,028.20 | 4,028.20 | 4,023.55 | -0.22% | 16 |
| Aug 20, 2026 | 4,042.00 | 4,042.00 | 4,037.00 | 4,037.00 | 4,032.34 | -6.09% | 179 |
| Aug 17, 2026 | 4,297.00 | 4,299.00 | 4,297.00 | 4,299.00 | 4,294.04 | -0.02% | 4,802 |
| Aug 14, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,295.03 | -0.09% | 37 |
| Aug 11, 2026 | 4,304.00 | 4,304.00 | 4,304.00 | 4,304.00 | 4,299.03 | -0.46% | 127 |
| Aug 10, 2026 | 4,323.90 | 4,323.90 | 4,323.90 | 4,323.90 | 4,318.91 | 1.05% | 502 |
| Aug 7, 2026 | 4,279.00 | 4,279.00 | 4,279.00 | 4,279.00 | 4,274.06 | -3.01% | 394 |
| Aug 6, 2026 | 4,412.00 | 4,412.00 | 4,412.00 | 4,412.00 | 4,406.90 | 1.99% | 48 |
| Aug 4, 2026 | 4,326.00 | 4,326.00 | 4,326.00 | 4,326.00 | 4,321.00 | 2.88% | 289 |
| Aug 3, 2026 | 4,196.70 | 4,243.54 | 4,196.70 | 4,205.00 | 4,200.14 | 1.96% | 555 |
| Jul 31, 2026 | 4,124.00 | 4,124.00 | 4,124.00 | 4,124.00 | 4,119.24 | -0.60% | 22 |
| Jul 29, 2026 | 4,170.00 | 4,170.00 | 4,149.00 | 4,149.00 | 4,144.21 | -2.61% | 73 |
| Jul 28, 2026 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,255.08 | 2.38% | 10 |
| Jul 23, 2026 | 4,160.99 | 4,160.99 | 4,160.99 | 4,160.99 | 4,156.18 | 3.40% | 67 |
| Jul 22, 2026 | 4,037.00 | 4,037.00 | 4,024.00 | 4,024.00 | 4,019.35 | 0.60% | 566 |
| Jul 20, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,995.38 | -0.45% | 6 |
| Jul 16, 2026 | 4,081.63 | 4,081.63 | 4,018.00 | 4,018.00 | 4,013.36 | -4.33% | 53 |
| Jul 14, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,195.15 | 0.96% | 70 |
| Jul 10, 2026 | 4,160.02 | 4,160.02 | 4,160.02 | 4,160.02 | 4,155.22 | -1.23% | 9 |
| Jul 8, 2026 | 4,212.00 | 4,212.00 | 4,212.00 | 4,212.00 | 4,207.14 | -1.96% | 20 |
| Jul 7, 2026 | 4,295.00 | 4,297.00 | 4,295.00 | 4,296.26 | 4,291.30 | -1.24% | 37 |
| Jul 6, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,344.98 | 1.62% | 34 |
| Jul 1, 2026 | 4,287.10 | 4,291.60 | 4,280.50 | 4,280.50 | 4,275.56 | 1.43% | 96,268 |
| Jun 30, 2026 | 4,208.00 | 4,220.00 | 4,208.00 | 4,220.00 | 4,215.13 | 0.96% | 76,830 |
| Jun 26, 2026 | 4,154.10 | 4,180.00 | 4,154.10 | 4,180.00 | 4,175.17 | 2.08% | 14 |
| Jun 22, 2026 | 4,078.50 | 4,095.00 | 4,078.50 | 4,095.00 | 4,090.27 | -0.73% | 273 |
| Jun 16, 2026 | 4,150.00 | 4,150.00 | 4,125.00 | 4,125.00 | 4,120.24 | 0.86% | 31 |
| Jun 15, 2026 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,085.28 | 1.06% | 1,182 |
| Jun 12, 2026 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,042.51 | - | 14 |
| Jun 11, 2026 | 4,000.00 | 4,050.00 | 3,960.76 | 4,050.00 | 4,042.51 | 3.45% | 99 |
| Jun 10, 2026 | 3,940.00 | 3,940.00 | 3,915.00 | 3,915.00 | 3,907.76 | -1.14% | 68 |
| Jun 9, 2026 | 3,953.00 | 3,960.00 | 3,953.00 | 3,960.00 | 3,952.68 | -1.12% | 275 |
| Jun 8, 2026 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 3,997.60 | -0.27% | 59 |
| Jun 5, 2026 | 3,900.00 | 4,016.00 | 3,900.00 | 4,016.00 | 4,008.58 | 0.30% | 584 |
| Jun 4, 2026 | 3,996.00 | 4,004.20 | 3,996.00 | 4,004.16 | 3,996.76 | 0.05% | 516 |
| Jun 2, 2026 | 3,950.01 | 4,002.00 | 3,950.01 | 4,002.00 | 3,994.60 | 0.01% | 125 |
| Jun 1, 2026 | 4,009.02 | 4,016.25 | 4,000.20 | 4,001.67 | 3,994.27 | -2.04% | 1,309 |
| May 29, 2026 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 4,077.45 | 0.05% | 19 |
| May 28, 2026 | 4,083.00 | 4,083.00 | 4,083.00 | 4,083.00 | 4,075.45 | 2.33% | 14 |