Skip to main content
iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
202.41
-2.26 (-1.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

ITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025205.34205.34200.79202.41202.41-1.10%58,046
Dec 4, 2025201.72205.14201.62204.67204.671.51%60,451
Dec 3, 2025201.86201.86199.50201.62201.620.15%49,900
Dec 2, 2025200.86202.03200.47201.31201.311.04%880,355
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
Oct 13, 2025207.82209.60207.22209.12209.121.49%475,019
Oct 10, 2025211.84212.14205.90206.04206.04-2.46%607,563
Oct 9, 2025215.39215.80210.75211.24211.24-1.82%592,498
Oct 8, 2025214.50215.47213.92215.16215.161.03%680,575
Oct 7, 2025213.20214.31211.81212.96212.960.19%506,413
Oct 6, 2025210.74212.84210.31212.55212.551.43%596,225
Oct 3, 2025209.88211.22208.26209.55209.550.08%793,447
Oct 2, 2025209.69210.79208.03209.38209.380.06%1,069,968
Oct 1, 2025208.22209.79206.93209.25209.25-643,371
Sep 30, 2025205.52209.51205.52209.26209.261.86%637,351
Sep 29, 2025208.35208.73204.22205.44205.44-0.13%766,165
Sep 26, 2025205.32207.22204.54205.70205.701.28%783,462