iShares U.S. Aerospace & Defense ETF (ITA)

213.84
-0.04 (-0.02%)
NYSE · Last Trade: Sep 19th, 5:54 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares U.S. Aerospace & Defense ETF (ITA)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/2026213.40214.00211.80213.841,267,572213.84
9/17/2026217.45217.74213.08213.881,047,944213.88
9/16/2026215.15217.97213.71215.27839,405215.27
9/15/2026217.00217.82212.66214.001,192,352214.00
9/14/2026216.53217.44215.41216.771,068,825216.77
9/11/2026220.28221.55218.01219.01633,022219.01
9/10/2026218.03220.75217.46218.32869,107218.32
9/09/2026222.87222.91219.29219.45968,331219.45
9/08/2026225.38226.42223.28223.53471,103223.53
9/04/2026225.34226.27224.42225.61565,521225.61
9/03/2026225.08226.18222.78225.98385,937225.98
9/02/2026226.39226.63222.87223.37796,529223.37
9/01/2026227.18229.77224.88225.461,021,562225.46
8/31/2026230.82231.47227.63228.35613,244228.35
8/28/2026235.24235.26231.69232.82667,381232.82
8/27/2026236.40236.69233.18234.26675,693234.26
8/26/2026234.72237.52234.70236.38525,402236.38
8/25/2026234.79235.98233.20234.30547,116234.30
8/24/2026236.68236.68232.93233.40806,051233.40
8/21/2026239.00239.24237.01237.34544,158237.34
8/20/2026244.51244.51237.27237.56768,193237.56
8/19/2026252.89252.89245.82246.15564,635246.15
8/18/2026250.50252.51249.46252.16420,833252.16
8/17/2026253.10253.93251.07251.20406,511251.20
8/14/2026250.30253.26250.30253.22411,018253.22
8/13/2026251.75252.10248.14249.69413,871249.69
8/12/2026252.23252.77249.64251.62352,463251.62
8/11/2026251.50253.35250.59251.90372,463251.90
8/10/2026251.56253.38250.53251.13485,248251.13
8/07/2026251.12251.69247.29250.75408,152250.75
8/06/2026253.60256.60249.03249.991,114,328249.99
8/05/2026252.00253.63250.48252.28741,137252.28
8/04/2026248.24251.34246.00250.65555,757250.65
8/03/2026241.94246.47240.49246.08582,190246.08
7/31/2026238.57240.60235.87239.66412,146239.66
7/30/2026235.92238.13232.11238.131,023,279238.13
7/29/2026245.05245.05235.82236.26917,544236.26
7/28/2026245.12245.76241.42244.98640,160244.98
7/27/2026242.42246.40241.68243.91919,561243.91
7/24/2026239.00242.47238.88240.141,038,068240.14
7/23/2026232.47240.38232.47238.23801,436238.23
7/22/2026231.23233.14230.56231.11395,691231.11
7/21/2026229.38232.08226.60229.74476,138229.74
7/20/2026232.26234.14228.80229.27773,110229.27
7/17/2026229.94235.07229.37230.73725,093230.73
7/16/2026234.68234.87229.11230.89652,644230.89
7/15/2026236.28237.26233.66236.42529,088236.42
7/14/2026235.76238.53234.98235.27444,505235.27
7/13/2026238.76238.76234.27235.05574,209235.05
7/10/2026239.48239.71235.65239.06496,334239.06
7/09/2026240.61240.71239.00239.62424,266239.62
7/08/2026243.29243.29238.76239.63758,715239.63
7/07/2026250.85251.49243.80245.11579,371245.11
7/06/2026249.06251.00248.19250.781,064,361250.78
7/02/2026246.40250.51245.58248.19731,461248.19
7/01/2026243.20246.14242.39243.86858,437243.86
6/30/2026239.38242.86239.38242.42643,051242.42
6/29/2026238.30240.66238.01239.13527,896239.13
6/26/2026236.82239.64235.38236.78524,205236.78
6/25/2026237.56241.99236.28237.38786,319237.38
6/24/2026235.60238.72235.60236.19840,209236.19
6/23/2026233.16237.31232.32235.93553,947235.93
6/22/2026238.78239.00234.65235.511,046,741235.51