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

223.42
+8.05 (3.74%)
NYSE · Last Trade: May 6th, 9:02 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/20/2026227.00227.95220.32222.561,194,002222.56
3/19/2026229.22229.22223.59227.321,320,052227.32
3/18/2026232.08234.00231.20231.43694,069231.43
3/17/2026233.40234.00230.13232.90816,033232.90
3/16/2026231.12233.91231.10232.811,614,188232.66
3/13/2026232.69234.14227.53229.341,750,299229.19
3/12/2026236.66236.79230.67231.4910,125,939231.34
3/11/2026238.49240.16236.59238.68781,866238.53
3/10/2026240.84242.87239.40239.72907,095239.56
3/09/2026240.96242.36236.81241.991,289,766241.83
3/06/2026238.31242.96237.01242.202,101,401242.04
3/05/2026245.37246.63236.14240.041,879,568239.88
3/04/2026245.79247.22242.58246.971,689,410246.81
3/03/2026248.73248.97241.07244.982,109,120244.82
3/02/2026247.83250.65245.88250.582,687,102250.42
2/27/2026240.64243.99240.56243.72850,761243.56
2/26/2026240.97242.82238.07242.82694,896242.66
2/25/2026244.90244.99238.24241.22683,404241.06
2/24/2026241.00243.53236.73243.11686,930242.95
2/23/2026242.64243.28240.61241.26800,808241.10
2/20/2026244.29246.22242.37243.65891,220243.49
2/19/2026240.24244.50239.15243.49923,876243.33
2/18/2026239.44241.31238.88240.32872,883240.16
2/17/2026234.67239.90234.00238.17745,411238.02
2/13/2026233.36238.24233.36234.87766,297234.72
2/12/2026233.19237.15231.98232.53870,562232.38
2/11/2026234.53235.10229.99230.95555,905230.80
2/10/2026235.21235.31232.76233.21687,518233.06
2/09/2026233.92236.43233.92234.84975,808234.69