Skip to main content
iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
241.99
-0.21 (-0.09%)
At close: Mar 9, 2026, 4:00 PM EDT
241.21
-0.78 (-0.32%)
After-hours: Mar 9, 2026, 4:56 PM EDT

ITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026241.15242.03236.93241.36--0.35%1,285,113
Mar 6, 2026238.31242.96237.01242.20242.200.90%2,099,088
Mar 5, 2026245.37246.63236.14240.04240.04-2.81%1,882,336
Mar 4, 2026245.79247.22242.58246.97246.970.81%1,691,049
Mar 3, 2026248.73248.97241.07244.98244.98-2.23%2,110,663
Mar 2, 2026247.83250.65245.88250.58250.582.81%2,692,093
Feb 27, 2026240.64243.99240.56243.72243.720.37%850,759
Feb 26, 2026240.97242.82238.07242.82242.820.66%695,240
Feb 25, 2026244.90244.99238.24241.22241.22-0.78%683,906
Feb 24, 2026241.00243.54236.73243.11243.110.77%687,672
Feb 23, 2026242.64243.28240.61241.26241.26-0.98%802,604
Feb 20, 2026244.29246.22242.37243.65243.650.07%891,218
Feb 19, 2026240.24244.50239.15243.49243.491.32%925,732
Feb 18, 2026239.44241.32238.89240.32240.320.90%873,587
Feb 17, 2026234.67239.90234.00238.17238.171.41%746,064
Feb 13, 2026233.36238.24233.36234.87234.871.01%765,301
Feb 12, 2026233.19237.15231.98232.53232.530.68%870,909
Feb 11, 2026234.53235.10229.99230.95230.95-0.97%556,178
Feb 10, 2026235.21235.32232.76233.21233.21-0.69%687,858
Feb 9, 2026233.92236.43233.92234.84234.840.39%977,276
Feb 6, 2026228.40234.61228.40233.93233.933.43%834,822
Feb 5, 2026225.48229.85225.00226.18226.18-0.80%1,125,319
Feb 4, 2026235.38235.38224.19228.00228.00-2.77%1,785,345
Feb 3, 2026233.18234.60230.16234.49234.491.44%942,839
Feb 2, 2026231.00231.88228.80231.16231.16-0.53%868,965
Jan 30, 2026231.04234.26229.96232.38232.38-0.17%544,718
Jan 29, 2026234.95236.86231.14232.78232.78-0.39%1,089,709
Jan 28, 2026236.49236.49232.53233.69233.69-1.40%975,878
Jan 27, 2026234.31237.31233.14237.02237.021.56%798,672
Jan 26, 2026234.58235.20232.60233.38233.38-0.72%894,547
Jan 23, 2026236.55237.59234.00235.07235.07-0.32%844,083
Jan 22, 2026238.97239.58235.26235.82235.82-1.85%1,020,359
Jan 21, 2026239.54240.61236.08240.27240.271.00%1,236,137
Jan 20, 2026241.57244.16237.38237.90237.90-2.41%1,460,719
Jan 16, 2026242.20244.76241.62243.77243.771.06%1,030,722
Jan 15, 2026239.76241.68238.31241.21241.210.86%1,105,745
Jan 14, 2026237.14239.16234.98239.16239.160.68%1,066,737
Jan 13, 2026239.51239.58236.73237.54237.540.42%1,169,326
Jan 12, 2026233.76236.57233.56236.55236.551.54%1,089,149
Jan 9, 2026228.75233.23228.67232.97232.972.44%1,200,048
Jan 8, 2026232.36235.94225.11227.43227.430.45%2,620,230
Jan 7, 2026231.27232.54226.22226.41226.41-1.65%1,985,095
Jan 6, 2026226.86230.87226.37230.21230.211.65%1,366,361
Jan 5, 2026223.36227.02222.83226.48226.482.01%1,219,363
Jan 2, 2026215.52222.01213.61222.01222.013.41%829,682
Dec 31, 2025217.11217.15214.23214.69214.69-0.76%407,275
Dec 30, 2025218.05218.05216.22216.34216.34-0.30%430,742
Dec 29, 2025217.50218.10216.84217.00217.00-0.49%268,390
Dec 26, 2025220.37220.38217.77218.07218.07-0.97%318,877
Dec 24, 2025220.08220.68219.49220.20220.200.23%189,966
Dec 23, 2025219.00220.91218.93219.69219.690.15%702,500
Dec 22, 2025215.50219.75214.90219.36219.362.55%763,360
Dec 19, 2025209.20214.66209.09213.91213.912.72%686,309
Dec 18, 2025206.49209.49206.49208.25208.251.68%403,428
Dec 17, 2025207.32209.18204.59204.80204.80-1.51%593,836
Dec 16, 2025208.67209.67206.90207.95207.95-0.81%537,237
Dec 15, 2025210.48211.47209.19209.64209.640.11%359,250
Dec 12, 2025209.01211.40208.13209.41209.410.55%752,213
Dec 11, 2025204.37208.89203.45208.27208.271.87%507,279
Dec 10, 2025202.63205.87201.86204.44204.440.89%502,542
Dec 9, 2025204.32206.25202.43202.63202.63-0.84%402,063
Dec 8, 2025202.88204.53202.50204.35204.350.96%539,479
Dec 5, 2025204.92204.92200.80202.41202.41-1.10%525,901
Dec 4, 2025202.00205.14201.56204.67204.671.51%517,659
Dec 3, 2025201.35201.75199.44201.62201.620.15%438,926
Dec 2, 2025200.86202.03200.47201.31201.311.04%880,370
Dec 1, 2025203.29203.59199.14199.24199.24-2.86%668,610
Nov 28, 2025204.17205.18203.54205.10205.100.69%135,758
Nov 26, 2025202.95204.94202.89203.70203.700.64%264,635
Nov 25, 2025200.82202.89198.32202.40202.400.85%429,867
Nov 24, 2025198.43200.89197.49200.69200.691.24%384,763
Nov 21, 2025199.25199.38195.71198.23198.23-0.27%795,504
Nov 20, 2025206.18207.26198.63198.77198.77-2.15%733,925
Nov 19, 2025202.64203.85201.31203.13203.130.18%443,452
Nov 18, 2025203.21204.83201.10202.76202.76-0.52%595,678
Nov 17, 2025205.80206.73202.58203.81203.81-1.03%372,038
Nov 14, 2025203.05206.82201.80205.94205.940.44%474,972
Nov 13, 2025209.57210.09204.55205.04205.04-2.19%612,199
Nov 12, 2025211.18211.51208.66209.64209.64-0.41%453,048
Nov 11, 2025211.35211.35209.28210.51210.51-0.22%375,064
Nov 10, 2025210.69211.59208.95210.97210.970.92%399,859
Nov 7, 2025206.09210.92204.11209.04209.040.71%845,125
Nov 6, 2025209.00209.90207.39207.57207.57-0.91%375,723
Nov 5, 2025209.14210.95208.46209.47209.47-1.08%745,373
Nov 4, 2025212.38213.81210.76211.76211.76-1.50%522,089
Nov 3, 2025215.90216.32213.22214.98214.98-0.38%356,502
Oct 31, 2025215.57216.53213.96215.79215.790.22%450,281
Oct 30, 2025216.17218.99215.02215.31215.31-0.98%504,235
Oct 29, 2025217.52218.72215.83217.45217.45-0.04%601,880
Oct 28, 2025219.10220.79217.51217.54217.54-0.62%475,780
Oct 27, 2025218.58218.94217.23218.90218.900.94%560,325
Oct 24, 2025217.89218.19216.00216.86216.860.53%666,942
Oct 23, 2025210.98215.72210.67215.72215.722.46%596,590
Oct 22, 2025212.83213.81208.75210.54210.54-1.32%907,144
Oct 21, 2025212.56215.12211.85213.36213.361.79%595,359
Oct 20, 2025207.63210.23207.63209.61209.611.79%551,021
Oct 17, 2025205.15206.66204.04205.93205.93-0.16%471,128
Oct 16, 2025208.21209.06205.49206.25206.25-0.69%434,997
Oct 15, 2025212.09213.13205.71207.68207.68-1.46%660,673
Oct 14, 2025207.67212.24206.27210.75210.750.78%448,612