Home

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

208.42
-0.83 (-0.40%)
NYSE · Last Trade: Oct 2nd, 10:25 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025208.22209.79206.93209.25643,373209.25
9/30/2025205.52209.51205.52209.26637,201209.26
9/29/2025208.35208.73204.22205.44766,114205.44
9/26/2025205.32207.22204.54205.70783,464205.70
9/25/2025202.86204.12201.48203.11550,848203.11
9/24/2025206.37207.17203.56203.67454,953203.67
9/23/2025204.92206.96204.60206.161,088,407206.16
9/22/2025203.05204.55202.16204.29773,244204.29
9/19/2025204.03204.15201.61203.40713,924203.40
9/18/2025200.87203.27199.69202.97832,363202.97
9/17/2025201.91202.34199.00200.521,890,404200.52
9/16/2025201.74203.11200.85201.8911,892,029201.89
9/15/2025199.90202.11199.42201.82445,425201.07
9/12/2025200.05200.73199.30199.42261,768198.68
9/11/2025199.52201.61198.98200.07663,096199.33
9/10/2025196.27199.00196.22198.901,073,895198.16
9/09/2025197.26197.26194.63196.23329,862195.50
9/08/2025198.12199.16197.19197.65538,201196.91
9/05/2025198.93199.58194.59198.13623,989197.39
9/04/2025197.66198.74196.42198.52383,307197.78
9/03/2025198.52198.88196.17196.94376,534196.21
9/02/2025197.14198.65195.44198.50514,487197.76
8/29/2025200.63200.63197.46198.42382,588197.68
8/28/2025199.64200.34198.77200.16468,941199.42
8/27/2025200.31200.75198.87199.241,042,186198.50
8/26/2025196.16200.13196.14199.98536,724199.24
8/25/2025196.15197.85195.34195.36455,016194.63
8/22/2025195.83197.69195.66195.81456,681195.08
8/21/2025194.35196.09194.12194.96346,132194.24
8/20/2025192.86194.94191.82194.31449,149193.59
8/19/2025195.93195.93192.68193.24620,035192.52
8/18/2025195.08196.32194.78195.93619,915195.20
8/15/2025196.12196.12193.83195.08373,042194.35
8/14/2025196.65197.85195.73195.99661,299195.26
8/13/2025199.49199.49193.87196.81930,216196.08
8/12/2025197.07198.28196.01198.24432,506197.50
8/11/2025196.71197.13194.73196.26620,281195.53
8/08/2025197.95198.77195.99196.45429,573195.72
8/07/2025197.68197.87194.95196.96577,283196.23
8/06/2025197.87198.72196.04197.41540,084196.68
8/05/2025198.63199.81196.08197.541,083,913196.81
8/04/2025196.42198.38196.00197.91680,070197.18
8/01/2025194.09196.32191.19195.78805,631195.05
7/31/2025197.76198.08195.65196.60580,910195.87
7/30/2025197.48199.09196.89198.64413,009197.90
7/29/2025199.65199.89196.61197.23455,890196.50
7/28/2025199.88199.88196.79198.05613,290197.31
7/25/2025197.27198.66195.99198.27508,118197.53
7/24/2025197.46198.77196.64196.84777,948196.11
7/23/2025193.87197.16193.67196.89551,308196.16
7/22/2025192.62193.48190.16192.181,044,799191.47
7/21/2025196.51197.07194.58194.65571,189193.93
7/18/2025196.73197.88195.25196.11555,698195.38
7/17/2025196.00196.88194.51195.86800,871195.13
7/16/2025193.92194.72191.73194.43552,264193.71
7/15/2025194.48194.48192.61193.22736,075192.50
7/14/2025190.26193.79190.10193.64959,270192.92
7/11/2025188.62190.13188.38189.78547,422189.07
7/10/2025189.08189.44186.60188.65570,568187.95
7/09/2025187.96189.18186.99188.91490,011188.21
7/08/2025188.33188.39184.49186.76772,562186.07
7/07/2025187.72188.47186.73188.07839,558187.37
7/03/2025185.50187.24185.09186.86381,404186.17
7/02/2025185.06185.32183.42184.73870,116184.04