Skip to main content
IC
iShares U.S. Aerospace & Defense ETF (ITA)
BATS: ITA · Real-Time Price · USD
165.64
+2.31 (1.41%)
At close: May 12, 2025, 4:00 PM
165.64
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

ITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025167.41167.41162.15165.64165.641.41%511,874
May 9, 2025164.47164.47161.44163.33163.33-0.07%273,322
May 8, 2025161.87165.11161.70163.44163.441.95%498,205
May 7, 2025160.15161.07159.63160.31160.310.11%316,549
May 6, 2025159.64160.61158.55160.13160.13-0.69%457,250
May 5, 2025160.80162.18160.39161.25161.25-0.07%621,925
May 2, 2025160.49162.48159.55161.36161.361.77%526,962
May 1, 2025157.89159.51156.95158.55158.551.05%275,788
Apr 30, 2025155.00157.27153.66156.91156.910.31%271,473
Apr 29, 2025155.73156.88155.64156.43156.430.46%183,205
Apr 28, 2025155.62157.02154.30155.72155.720.64%230,764
Apr 25, 2025153.21154.87153.08154.73154.731.22%249,100
Apr 24, 2025150.43153.14149.65152.86152.861.74%318,584
Apr 23, 2025150.09152.58149.45150.24150.242.79%281,005
Apr 22, 2025145.87146.46143.48146.16146.16-0.20%420,982
Apr 21, 2025148.33148.36144.81146.46146.46-2.07%270,847
Apr 17, 2025149.64151.00148.50149.55149.55-0.07%177,798
Apr 16, 2025149.81151.29148.52149.66149.66-0.43%211,893
Apr 15, 2025150.15151.84149.88150.31150.31-0.37%351,009
Apr 14, 2025150.89151.80149.61150.87150.871.18%385,667
Apr 11, 2025147.16149.93145.03149.11149.111.38%366,862
Apr 10, 2025146.96149.12142.65147.08147.08-1.84%357,823
Apr 9, 2025135.71150.80135.56149.83149.839.05%733,367
Apr 8, 2025142.54142.82135.36137.40137.401.18%559,491
Apr 7, 2025130.92139.83129.14135.80135.800.36%839,691
Apr 4, 2025143.20143.82135.06135.31135.31-8.44%1,138,449
Apr 3, 2025149.38152.41147.64147.78147.78-4.52%801,519
Apr 2, 2025152.62155.76152.29154.78154.780.37%253,271
Apr 1, 2025152.92154.98151.71154.21154.210.73%301,667
Mar 31, 2025151.41154.10150.58153.10153.10-0.08%355,470
Mar 28, 2025156.20156.22153.01153.23153.23-2.01%415,665
Mar 27, 2025157.00158.06155.52156.37156.37-0.48%332,033
Mar 26, 2025159.50160.18156.78157.13157.13-1.49%379,779
Mar 25, 2025158.75159.74158.06159.50159.500.87%552,198
Mar 24, 2025156.28158.36155.70158.12158.122.18%767,775
Mar 21, 2025154.45155.22153.72154.74154.74-0.25%477,832
Mar 20, 2025155.54156.38154.83155.13155.13-0.80%466,330
Mar 19, 2025153.95156.95153.84156.38156.382.39%452,531
Mar 18, 2025153.06153.16151.53152.73152.73-0.46%313,548
Mar 17, 2025151.03154.19151.03153.43153.181.45%507,216
Mar 14, 2025149.94151.60149.46151.24150.991.55%327,628
Mar 13, 2025149.11150.09147.98148.93148.68-0.27%286,409
Mar 12, 2025149.69150.27147.61149.33149.080.67%388,897
Mar 11, 2025147.57149.45146.04148.33148.080.14%538,021
Mar 10, 2025147.21149.69146.57148.12147.88-1.08%676,182
Mar 7, 2025148.78150.15146.45149.74149.490.21%382,560
Mar 6, 2025150.75151.27148.39149.43149.18-2.03%741,561
Mar 5, 2025149.69153.30149.52152.52152.272.12%318,257
Mar 4, 2025151.27152.28148.03149.35149.10-2.42%522,121
Mar 3, 2025155.67156.93152.27153.05152.80-1.12%435,921