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

209.24 -0.01 (-0.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 208.22 209.79 206.93 209.25 643,373 -0.01(-0.00%)
Sep 30, 2025 205.52 209.51 205.52 209.26 637,201 +3.82(+1.86%)
Sep 29, 2025 208.35 208.73 204.22 205.44 766,114 -0.26(-0.13%)
Sep 26, 2025 205.32 207.22 204.54 205.70 783,464 +2.59(+1.28%)
Sep 25, 2025 202.86 204.12 201.48 203.11 550,848 -0.56(-0.27%)
Sep 24, 2025 206.37 207.17 203.56 203.67 454,953 -2.49(-1.21%)
Sep 23, 2025 204.92 206.96 204.60 206.16 1,088,407 +1.87(+0.92%)
Sep 22, 2025 203.05 204.55 202.16 204.29 773,244 +0.89(+0.44%)
Sep 19, 2025 204.03 204.15 201.61 203.40 713,924 +0.43(+0.21%)
Sep 18, 2025 200.87 203.27 199.69 202.97 832,363 +2.45(+1.22%)
Sep 17, 2025 201.91 202.34 199.00 200.52 1,890,404 -1.37(-0.68%)
Sep 16, 2025 201.74 203.11 200.85 201.89 11,892,029 +0.82(+0.41%)
Sep 15, 2025 199.16 201.35 198.99 201.07 447,086 +2.39(+1.20%)
Sep 12, 2025 199.31 199.98 198.56 198.68 262,744 -0.65(-0.33%)
Sep 11, 2025 198.78 200.86 198.24 199.33 665,569 +1.17(+0.59%)
Sep 10, 2025 195.54 198.26 195.49 198.16 1,077,900 +2.66(+1.36%)
Sep 09, 2025 196.53 196.53 193.91 195.50 331,092 -1.41(-0.72%)
Sep 08, 2025 197.38 198.42 196.45 196.91 540,208 -0.48(-0.24%)
Sep 05, 2025 198.19 198.84 193.87 197.39 626,316 -0.39(-0.20%)
Sep 04, 2025 196.93 198.00 195.69 197.78 384,736 +1.57(+0.80%)
Sep 03, 2025 197.78 198.14 195.44 196.21 377,938 -1.55(-0.79%)
Sep 02, 2025 196.41 197.91 194.71 197.76 516,406 +0.08(+0.04%)
Aug 29, 2025 199.88 199.88 196.73 197.68 384,015 -1.73(-0.87%)
Aug 28, 2025 198.90 199.60 198.03 199.42 470,690 +0.92(+0.46%)
Aug 27, 2025 199.57 200.00 198.13 198.50 1,046,073 -0.74(-0.37%)
Aug 26, 2025 195.43 199.39 195.41 199.24 538,726 +4.60(+2.36%)
Aug 25, 2025 195.42 197.12 194.61 194.63 456,713 -0.45(-0.23%)
Aug 22, 2025 195.10 196.95 194.93 195.08 458,384 +0.85(+0.44%)
Aug 21, 2025 193.63 195.36 193.40 194.24 347,423 +0.65(+0.33%)
Aug 20, 2025 192.14 194.22 191.11 193.59 450,824 +1.07(+0.55%)
Aug 19, 2025 195.20 195.20 191.96 192.52 622,347 -2.68(-1.37%)
Aug 18, 2025 194.35 195.59 194.06 195.20 622,227 +0.85(+0.44%)
Aug 15, 2025 195.39 195.39 193.11 194.35 374,433 -0.91(-0.46%)
Aug 14, 2025 195.92 197.12 195.00 195.26 663,765 -0.82(-0.42%)
Aug 13, 2025 198.75 198.75 193.15 196.08 933,685 -1.42(-0.72%)
Aug 12, 2025 196.34 197.54 195.28 197.50 434,119 +1.97(+1.01%)
Aug 11, 2025 195.98 196.40 194.01 195.53 622,594 -0.19(-0.10%)
Aug 08, 2025 197.21 198.03 195.26 195.72 431,175 -0.51(-0.26%)
Aug 07, 2025 196.94 197.13 194.23 196.23 579,436 -0.45(-0.23%)
Aug 06, 2025 197.13 197.98 195.31 196.68 542,098 -0.13(-0.07%)
Aug 05, 2025 197.89 199.07 195.35 196.81 1,087,956 -0.37(-0.19%)
Aug 04, 2025 195.69 197.64 195.27 197.18 682,606 +2.12(+1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.