Skip to main content
iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
236.78
-0.60 (-0.25%)
At close: Jun 26, 2026, 4:00 PM EDT
238.00
+1.22 (0.52%)
After-hours: Jun 26, 2026, 8:00 PM EDT

ITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026237.38239.63235.35236.78236.78-0.25%109,919
Jun 25, 2026237.00241.98236.22237.38237.380.50%182,984
Jun 24, 2026236.00238.71235.50236.19236.190.11%144,457
Jun 23, 2026233.37237.31232.43235.93235.930.18%93,644
Jun 22, 2026238.00239.17234.73235.51235.51-1.46%177,773
Jun 18, 2026243.00246.19238.07238.99238.99-1.57%205,307
Jun 17, 2026239.45245.50238.85242.79242.791.37%733,615
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
May 13, 2026225.00226.70221.54225.71225.550.14%474,778
May 12, 2026225.46226.02222.34225.39225.23-0.27%661,128
May 11, 2026223.49227.26221.88225.99225.831.12%811,705
May 8, 2026224.65224.65222.74223.49223.330.44%709,711
May 7, 2026225.25226.36221.40222.51222.35-0.41%773,924
May 6, 2026220.03224.44219.81223.42223.263.74%1,126,091
May 5, 2026216.09217.00214.43215.37215.220.49%814,038
May 4, 2026216.01218.24214.30214.33214.18-0.90%1,100,455
May 1, 2026219.79219.79216.27216.27216.12-1.05%1,026,338
Apr 30, 2026214.01219.00213.96218.56218.412.54%901,036
Apr 29, 2026216.77217.00211.82213.14212.99-1.42%1,637,674
Apr 28, 2026215.86216.67213.34216.21216.060.08%1,157,807
Apr 27, 2026215.17217.50214.79216.04215.890.11%692,711
Apr 24, 2026218.75218.75214.11215.80215.65-1.51%1,435,638
Apr 23, 2026218.95220.71214.75219.11218.96-0.02%1,386,740
Apr 22, 2026225.29225.61217.06219.15219.00-1.77%1,916,756
Apr 21, 2026230.46230.79222.25223.09222.93-3.78%955,188
Apr 20, 2026231.73232.78230.66231.85231.69-0.04%392,489
Apr 17, 2026232.55236.64231.74231.94231.781.27%1,162,364
Apr 16, 2026234.19234.89228.23229.03228.87-2.12%663,518
Apr 15, 2026236.04236.25232.02234.00233.84-0.61%616,599
Apr 14, 2026233.97236.66233.78235.43235.271.13%621,637
Apr 13, 2026228.52233.07228.52232.81232.651.38%651,194
Apr 10, 2026231.84231.84227.48229.64229.48-0.91%448,307
Apr 9, 2026230.92234.39230.78231.76231.60-0.18%651,802
Apr 8, 2026231.05233.21230.50232.17232.013.97%692,012
Apr 7, 2026224.00224.09221.38223.30223.14-0.84%593,253
Apr 6, 2026222.38225.33221.20225.20225.041.48%787,711
Apr 2, 2026220.48225.02218.96221.91221.75-0.77%801,024
Apr 1, 2026221.75225.82221.74223.64223.482.24%1,367,906
Mar 31, 2026213.56219.57212.51218.75218.603.78%827,589
Mar 30, 2026217.34218.50209.31210.79210.64-2.43%1,478,687
Mar 27, 2026218.97219.33215.57216.04215.89-1.85%718,092
Mar 26, 2026223.85224.04219.35220.12219.97-2.54%1,212,579
Mar 25, 2026225.07226.78224.74225.86225.701.45%1,350,857
Mar 24, 2026221.16223.61219.71222.64222.48-0.32%1,408,364
Mar 23, 2026226.24228.26223.23223.35223.190.35%1,126,256
Mar 20, 2026227.00227.95220.32222.56222.40-2.09%1,194,000
Mar 19, 2026229.22229.22223.59227.32227.16-1.78%1,320,169
Mar 18, 2026232.08234.00231.20231.43231.27-0.63%694,361
Mar 17, 2026233.40234.00230.13232.90232.740.10%816,100
Mar 16, 2026231.12233.91231.10232.81232.501.51%1,614,239
Mar 13, 2026232.69234.14227.53229.34229.03-0.93%1,750,298
Mar 12, 2026236.67236.79230.67231.49231.18-3.01%10,125,997
Mar 11, 2026238.49240.16236.59238.68238.36-0.43%783,555
Mar 10, 2026240.84242.87239.40239.72239.40-0.94%907,406
Mar 9, 2026240.96242.36236.82241.99241.66-0.09%1,292,103
Mar 6, 2026238.31242.96237.01242.20241.870.90%2,101,401
Mar 5, 2026245.37246.63236.14240.04239.72-2.81%1,882,336
Mar 4, 2026245.79247.22242.58246.97246.640.81%1,691,049
Mar 3, 2026248.73248.97241.07244.98244.65-2.23%2,110,663
Mar 2, 2026247.83250.65245.88250.58250.242.81%2,692,093
Feb 27, 2026240.64243.99240.56243.72243.390.37%850,759
Feb 26, 2026240.97242.82238.07242.82242.490.66%695,240
Feb 25, 2026244.90244.99238.24241.22240.89-0.78%683,906
Feb 24, 2026241.00243.54236.73243.11242.780.77%687,672
Feb 23, 2026242.64243.28240.61241.26240.93-0.98%802,604
Feb 20, 2026244.29246.22242.37243.65243.320.07%891,218
Feb 19, 2026240.24244.50239.15243.49243.161.32%925,732
Feb 18, 2026239.44241.32238.89240.32240.000.90%873,587
Feb 17, 2026234.67239.90234.00238.17237.851.41%746,064
Feb 13, 2026233.36238.24233.36234.87234.551.01%765,301
Feb 12, 2026233.19237.15231.98232.53232.220.68%870,909
Feb 11, 2026234.53235.10229.99230.95230.64-0.97%556,178
Feb 10, 2026235.21235.32232.76233.21232.90-0.69%687,858
Feb 9, 2026233.92236.43233.92234.84234.520.39%977,276
Feb 6, 2026228.40234.61228.40233.93233.613.43%834,822
Feb 5, 2026225.48229.85225.00226.18225.87-0.80%1,125,319
Feb 4, 2026235.38235.38224.19228.00227.69-2.77%1,785,345
Feb 3, 2026233.18234.60230.16234.49234.171.44%942,839