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

238.99
-3.80 (-1.57%)
NYSE· Last Trade: Jun 21st, 11:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026244.96246.00238.07238.99920,907238.99
6/17/2026239.45245.50238.85242.79733,681242.79
6/16/2026237.06240.66237.06239.52652,642239.52
6/15/2026236.76239.13236.76237.40698,305237.40
6/12/2026237.03237.51232.47233.79648,702233.79
6/11/2026226.63236.04226.46236.041,079,501236.04
6/10/2026229.94230.56224.69224.87651,142224.87
6/09/2026228.43231.84224.50230.45866,621230.45
6/08/2026230.44231.03226.26227.26722,013227.26
6/05/2026230.40232.65227.86229.451,018,357229.45
6/04/2026226.71232.23226.34231.571,023,446231.57
6/03/2026226.02227.90224.85224.89941,164224.89
6/02/2026229.97230.93227.51228.33974,515228.33
6/01/2026231.84232.99227.67229.91992,816229.91
5/29/2026234.44235.93230.98235.441,427,911235.44
5/28/2026231.16236.14230.74235.571,107,843235.57
5/27/2026230.43231.28227.76230.481,151,532230.48
5/26/2026227.97229.97227.61229.491,062,451229.49
5/22/2026225.00226.24224.16225.37459,971225.37
5/21/2026221.45224.00220.11223.15486,523223.15
5/20/2026219.28223.65218.29223.28880,987223.28
5/19/2026218.90219.98216.49218.32988,376218.32
5/18/2026218.71220.82217.73220.23820,765220.23
5/15/2026222.45222.45216.68217.27734,220217.27
5/14/2026226.46226.89223.19224.46614,427224.46
5/13/2026225.00226.69221.53225.71474,369225.71
5/12/2026225.46226.02222.34225.39660,982225.39
5/11/2026223.49227.26221.88225.99811,591225.99
5/08/2026224.65224.65222.74223.49709,712223.49
5/07/2026225.25226.36221.40222.51773,922222.51
5/06/2026220.03224.44219.81223.421,125,880223.42
5/05/2026216.09217.00214.43215.37813,955215.37
5/04/2026216.01218.24214.30214.331,100,450214.33
5/01/2026219.79219.79216.27216.271,026,341216.27
4/30/2026214.01219.00213.96218.56900,902218.56
4/29/2026216.77217.00211.82213.141,637,577213.14
4/28/2026215.86216.67213.34216.211,159,612216.21
4/27/2026215.17217.50214.78216.04692,696216.04
4/24/2026218.74218.75214.11215.801,435,641215.80
4/23/2026218.95220.71214.75219.111,386,526219.11
4/22/2026225.29225.61217.06219.151,916,399219.15
4/21/2026230.46230.79222.25223.09955,013223.09
4/20/2026231.73232.78230.66231.85392,249231.85
4/17/2026232.55236.64231.74231.941,162,366231.94
4/16/2026234.19234.89228.23229.03663,416229.03
4/15/2026236.04236.25232.02234.00615,127234.00
4/14/2026233.97236.66233.78235.43621,571235.43
4/13/2026228.52233.07228.52232.81651,001232.81
4/10/2026231.84231.84227.48229.64448,309229.64
4/09/2026230.92234.39230.78231.76651,782231.76
4/08/2026231.05233.21230.50232.17691,865232.17
4/07/2026224.00224.09221.38223.30591,142223.30
4/06/2026222.38225.33221.20225.20787,535225.20
4/02/2026220.48225.01218.96221.91801,024221.91
4/01/2026221.75225.82221.74223.641,367,839223.64
3/31/2026213.56219.57212.51218.75827,411218.75
3/30/2026217.34218.50209.31210.791,478,614210.79
3/27/2026218.97219.32215.57216.04718,093216.04
3/26/2026223.85224.04219.35220.121,214,624220.12
3/25/2026225.07226.78224.74225.861,350,175225.86
3/24/2026221.16223.61219.71222.641,410,835222.64
3/23/2026226.24228.25223.23223.351,126,249223.35