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

228.00
-6.49 (-2.77%)
NYSE · Last Trade: Feb 5th, 1:23 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
2/04/2026235.38235.38224.20228.001,784,904228.00
2/03/2026233.18234.60230.16234.49941,912234.49
2/02/2026231.00231.88228.80231.16868,467231.16
1/30/2026231.04234.25229.96232.38544,878232.38
1/29/2026234.95236.86231.14232.781,089,197232.78
1/28/2026236.49236.49232.53233.69974,791233.69
1/27/2026234.31237.31233.14237.02798,013237.02
1/26/2026234.58235.20232.60233.38893,876233.38
1/23/2026236.55237.59234.00235.07844,085235.07
1/22/2026238.97239.58235.26235.821,019,314235.82
1/21/2026239.54240.61236.08240.271,233,115240.27
1/20/2026241.57244.16237.38237.901,457,696237.90
1/16/2026242.20244.76241.62243.771,030,724243.77
1/15/2026239.76241.68238.31241.211,103,661241.21
1/14/2026237.14239.16234.98239.161,063,319239.16
1/13/2026239.51239.58236.72237.541,167,512237.54
1/12/2026233.76236.57233.56236.551,087,939236.55
1/09/2026228.75233.23228.67232.971,200,050232.97
1/08/2026232.36235.94225.11227.432,617,019227.43
1/07/2026231.27232.54226.22226.411,976,937226.41
1/06/2026226.86230.87226.37230.211,364,358230.21
1/05/2026223.36227.02222.83226.481,218,889226.48
1/02/2026215.52222.01213.61222.01829,684222.01
12/31/2025217.11217.15214.23214.69407,276214.69
12/30/2025218.05218.05216.22216.34430,572216.34
12/29/2025217.49218.10216.84217.00268,158217.00
12/26/2025220.37220.38217.76218.07318,879218.07
12/24/2025220.08220.68219.49220.20189,968220.20
12/23/2025219.00220.91218.93219.69702,421219.69
12/22/2025215.50219.75214.90219.36762,596219.36
12/19/2025209.20214.66209.09213.91686,311213.91
12/18/2025206.49209.49206.49208.25403,388208.25
12/17/2025207.32209.18204.59204.80592,563204.80
12/16/2025208.67209.67206.90207.95535,591207.95
12/15/2025210.48211.47209.19209.64359,114209.64
12/12/2025209.01211.40208.13209.41752,215209.41
12/11/2025204.37208.89203.45208.27507,206208.27
12/10/2025202.63205.87201.85204.44502,444204.44
12/09/2025204.32206.25202.43202.63401,874202.63
12/08/2025202.88204.53202.51204.35539,165204.35
12/05/2025204.92204.92200.80202.41525,903202.41
12/04/2025202.00205.14201.56204.67517,554204.67
12/03/2025201.35201.75199.44201.62438,873201.62
12/02/2025200.86202.03200.47201.31880,552201.31
12/01/2025203.29203.59199.14199.24668,667199.24
11/28/2025204.17205.18203.54205.10136,034205.10
11/26/2025202.95204.94202.89203.70264,910203.70
11/25/2025200.82202.89198.32202.40430,104202.40
11/24/2025198.43200.89197.49200.69384,711200.69
11/21/2025199.25199.38195.71198.23795,505198.23
11/20/2025206.18207.26198.63198.77733,454198.77
11/19/2025202.64203.85201.31203.13442,426203.13
11/18/2025203.21204.83201.10202.76595,622202.76
11/17/2025205.80206.73202.58203.81371,689203.81
11/14/2025203.05206.82201.80205.94474,974205.94
11/13/2025209.57210.09204.55205.04611,770205.04
11/12/2025211.18211.50208.66209.64444,940209.64
11/11/2025211.35211.35209.28210.51375,020210.51
11/10/2025210.69211.59208.95210.97399,596210.97
11/07/2025206.09210.92204.11209.04845,127209.04
11/06/2025209.00209.90207.39207.57375,436207.57
11/05/2025209.14210.95208.46209.47744,912209.47