Skip to main content
iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
216.21
+0.17 (0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
216.27
+0.06 (0.03%)
After-hours: Apr 28, 2026, 6:31 PM EDT

ITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026216.90217.00213.33216.21216.210.08%309,676
Apr 27, 2026215.80217.55214.80216.04216.040.11%108,357
Apr 24, 2026218.33219.65214.09215.80215.80-1.51%239,927
Apr 23, 2026218.95220.71214.75219.11219.11-0.02%1,386,418
Apr 22, 2026225.29225.61217.06219.15219.15-1.77%1,916,756
Apr 21, 2026230.46230.79222.25223.09223.09-3.78%955,188
Apr 20, 2026231.73232.78230.66231.85231.85-0.04%392,489
Apr 17, 2026232.55236.64231.74231.94231.941.27%1,162,364
Apr 16, 2026234.19234.89228.23229.03229.03-2.12%663,518
Apr 15, 2026236.04236.25232.02234.00234.00-0.61%616,599
Apr 14, 2026233.97236.66233.78235.43235.431.13%621,637
Apr 13, 2026228.52233.07228.52232.81232.811.38%651,194
Apr 10, 2026231.84231.84227.48229.64229.64-0.91%448,307
Apr 9, 2026230.92234.39230.78231.76231.76-0.18%651,802
Apr 8, 2026231.05233.21230.50232.17232.173.97%692,012
Apr 7, 2026224.00224.09221.38223.30223.30-0.84%593,253
Apr 6, 2026222.38225.33221.20225.20225.201.48%787,711
Apr 2, 2026220.48225.02218.96221.91221.91-0.77%801,024
Apr 1, 2026221.75225.82221.74223.64223.642.24%1,367,906
Mar 31, 2026213.56219.57212.51218.75218.753.78%827,589
Mar 30, 2026217.34218.50209.31210.79210.79-2.43%1,478,687
Mar 27, 2026218.97219.33215.57216.04216.04-1.85%718,092
Mar 26, 2026223.85224.04219.35220.12220.12-2.54%1,212,579
Mar 25, 2026225.07226.78224.74225.86225.861.45%1,350,857
Mar 24, 2026221.16223.61219.71222.64222.64-0.32%1,408,364
Mar 23, 2026226.24228.26223.23223.35223.350.35%1,126,256
Mar 20, 2026227.00227.95220.32222.56222.56-2.09%1,194,000
Mar 19, 2026229.22229.22223.59227.32227.32-1.78%1,320,169
Mar 18, 2026232.08234.00231.20231.43231.43-0.63%694,361
Mar 17, 2026233.40234.00230.13232.90232.900.04%816,100
Mar 16, 2026231.12233.91231.10232.81232.661.51%1,614,239
Mar 13, 2026232.69234.14227.53229.34229.19-0.93%1,750,298
Mar 12, 2026236.67236.79230.67231.49231.34-3.01%10,125,997
Mar 11, 2026238.49240.16236.59238.68238.52-0.43%783,555
Mar 10, 2026240.84242.87239.40239.72239.56-0.94%907,406
Mar 9, 2026240.96242.36236.82241.99241.83-0.09%1,292,103
Mar 6, 2026238.31242.96237.01242.20242.040.90%2,101,401
Mar 5, 2026245.37246.63236.14240.04239.88-2.81%1,882,336
Mar 4, 2026245.79247.22242.58246.97246.810.81%1,691,049
Mar 3, 2026248.73248.97241.07244.98244.82-2.23%2,110,663
Mar 2, 2026247.83250.65245.88250.58250.422.81%2,692,093
Feb 27, 2026240.64243.99240.56243.72243.560.37%850,759
Feb 26, 2026240.97242.82238.07242.82242.660.66%695,240
Feb 25, 2026244.90244.99238.24241.22241.06-0.78%683,906
Feb 24, 2026241.00243.54236.73243.11242.950.77%687,672
Feb 23, 2026242.64243.28240.61241.26241.10-0.98%802,604
Feb 20, 2026244.29246.22242.37243.65243.490.07%891,218
Feb 19, 2026240.24244.50239.15243.49243.331.32%925,732
Feb 18, 2026239.44241.32238.89240.32240.160.90%873,587
Feb 17, 2026234.67239.90234.00238.17238.021.41%746,064
Feb 13, 2026233.36238.24233.36234.87234.721.01%765,301
Feb 12, 2026233.19237.15231.98232.53232.380.68%870,909
Feb 11, 2026234.53235.10229.99230.95230.80-0.97%556,178
Feb 10, 2026235.21235.32232.76233.21233.06-0.69%687,858
Feb 9, 2026233.92236.43233.92234.84234.690.39%977,276
Feb 6, 2026228.40234.61228.40233.93233.783.43%834,822
Feb 5, 2026225.48229.85225.00226.18226.03-0.80%1,125,319
Feb 4, 2026235.38235.38224.19228.00227.85-2.77%1,785,345
Feb 3, 2026233.18234.60230.16234.49234.341.44%942,839
Feb 2, 2026231.00231.88228.80231.16231.01-0.53%868,965
Jan 30, 2026231.04234.26229.96232.38232.23-0.17%544,718
Jan 29, 2026234.95236.86231.14232.78232.63-0.39%1,089,709
Jan 28, 2026236.49236.49232.53233.69233.54-1.40%975,878
Jan 27, 2026234.31237.31233.14237.02236.871.56%798,672
Jan 26, 2026234.58235.20232.60233.38233.23-0.72%894,547
Jan 23, 2026236.55237.59234.00235.07234.92-0.32%844,083
Jan 22, 2026238.97239.58235.26235.82235.67-1.85%1,020,359
Jan 21, 2026239.54240.61236.08240.27240.111.00%1,236,137
Jan 20, 2026241.57244.16237.38237.90237.75-2.41%1,460,719
Jan 16, 2026242.20244.76241.62243.77243.611.06%1,030,722
Jan 15, 2026239.76241.68238.31241.21241.050.86%1,105,745
Jan 14, 2026237.14239.16234.98239.16239.000.68%1,066,737
Jan 13, 2026239.51239.58236.73237.54237.390.42%1,169,326
Jan 12, 2026233.76236.57233.56236.55236.401.54%1,089,149
Jan 9, 2026228.75233.23228.67232.97232.822.44%1,200,048
Jan 8, 2026232.36235.94225.11227.43227.280.45%2,620,230
Jan 7, 2026231.27232.54226.22226.41226.26-1.65%1,985,095
Jan 6, 2026226.86230.87226.37230.21230.061.65%1,366,361
Jan 5, 2026223.36227.02222.83226.48226.332.01%1,219,363
Jan 2, 2026215.52222.01213.61222.01221.873.41%829,682
Dec 31, 2025217.11217.15214.23214.69214.55-0.76%407,275
Dec 30, 2025218.05218.05216.22216.34216.20-0.30%430,742
Dec 29, 2025217.50218.10216.84217.00216.86-0.49%268,390
Dec 26, 2025220.37220.38217.77218.07217.93-0.97%318,877
Dec 24, 2025220.08220.68219.49220.20220.060.23%189,966
Dec 23, 2025219.00220.91218.93219.69219.550.15%702,500
Dec 22, 2025215.50219.75214.90219.36219.222.55%763,360
Dec 19, 2025209.20214.66209.09213.91213.772.72%686,309
Dec 18, 2025206.49209.49206.49208.25208.111.68%403,428
Dec 17, 2025207.32209.18204.59204.80204.67-1.51%593,836
Dec 16, 2025208.67209.67206.90207.95207.81-0.81%537,237
Dec 15, 2025210.48211.47209.19209.64209.500.11%359,250
Dec 12, 2025209.01211.40208.13209.41209.270.55%752,213
Dec 11, 2025204.37208.89203.45208.27208.131.87%507,279
Dec 10, 2025202.63205.87201.86204.44204.310.89%502,542
Dec 9, 2025204.32206.25202.43202.63202.50-0.84%402,063
Dec 8, 2025202.88204.53202.50204.35204.220.96%539,479
Dec 5, 2025204.92204.92200.80202.41202.28-1.10%525,901
Dec 4, 2025202.00205.14201.56204.67204.541.51%517,659
Dec 3, 2025201.35201.75199.44201.62201.490.15%438,926