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

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

Date Range:

2025-01-16 - 2025-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
4/15/2025	150.15	151.84	149.88	150.31	351,009	150.31
4/14/2025	150.89	151.80	149.61	150.87	385,667	150.87
4/11/2025	147.16	149.93	145.03	149.11	366,862	149.11
4/10/2025	146.96	149.12	142.65	147.08	357,598	147.08
4/09/2025	135.71	150.80	135.56	149.83	733,269	149.83
4/08/2025	142.54	142.82	135.36	137.40	559,373	137.40
4/07/2025	130.92	138.50	129.14	135.80	839,655	135.80
4/04/2025	143.20	143.82	135.40	135.31	1,138,449	135.31
4/03/2025	149.38	152.41	147.64	147.78	801,512	147.78
4/02/2025	152.62	155.76	152.29	154.78	253,228	154.78
4/01/2025	152.92	154.97	151.71	154.21	301,667	154.21
3/31/2025	151.41	154.10	150.58	153.10	355,470	153.10
3/28/2025	156.20	156.22	153.01	153.23	415,665	153.23
3/27/2025	157.00	158.06	155.52	156.37	332,033	156.37
3/26/2025	159.50	160.18	156.78	157.13	379,777	157.13
3/25/2025	158.75	159.74	158.06	159.50	552,194	159.50
3/24/2025	156.28	158.36	155.70	158.12	767,576	158.12
3/21/2025	154.45	155.22	153.72	154.74	477,832	154.74
3/20/2025	155.54	156.38	154.83	155.13	466,316	155.13
3/19/2025	153.95	156.95	153.84	156.38	452,480	156.38
3/18/2025	153.06	153.16	151.53	152.73	313,544	152.73
3/17/2025	151.03	154.19	151.03	153.43	507,184	153.18
3/14/2025	149.94	151.60	149.46	151.24	327,629	150.99
3/13/2025	149.11	150.09	147.98	148.93	286,319	148.68
3/12/2025	149.69	150.26	147.60	149.33	388,882	149.08
3/11/2025	147.57	149.45	146.04	148.33	537,999	148.09
3/10/2025	147.21	149.69	146.57	148.12	676,193	147.88
3/07/2025	148.78	150.15	146.45	149.74	382,560	149.49
3/06/2025	150.75	151.27	148.39	149.43	741,511	149.18
3/05/2025	149.69	153.30	149.51	152.52	318,148	152.27
3/04/2025	151.27	152.28	148.03	149.35	522,109	149.10
3/03/2025	155.67	156.93	152.26	153.05	435,918	152.80
2/28/2025	152.02	154.97	151.99	154.79	247,947	154.53
2/27/2025	152.58	153.91	151.69	152.30	528,126	152.05
2/26/2025	152.00	153.10	150.78	151.14	348,529	150.89
2/25/2025	149.45	151.13	148.47	150.45	471,253	150.20
2/24/2025	150.71	151.14	148.72	149.59	553,287	149.34
2/21/2025	153.01	153.53	148.61	149.35	601,867	149.10
2/20/2025	153.58	154.10	151.22	152.92	618,572	152.67
2/19/2025	154.92	155.82	154.05	154.37	658,432	154.12
2/18/2025	154.95	156.08	154.43	154.74	1,382,663	154.49
2/14/2025	155.22	155.22	152.57	153.55	693,895	153.30
2/13/2025	156.73	157.46	154.69	155.05	929,792	154.79
2/12/2025	156.20	157.37	155.59	156.41	438,152	156.15
2/11/2025	156.68	157.56	155.80	157.48	498,719	157.22
2/10/2025	157.30	157.30	156.15	157.18	366,703	156.92
2/07/2025	157.83	157.93	156.01	156.45	933,373	156.19
2/06/2025	157.41	157.65	155.15	157.03	348,104	156.77
2/05/2025	156.70	157.58	155.94	157.32	205,563	157.06
2/04/2025	156.50	157.29	155.24	155.83	342,899	155.57
2/03/2025	154.48	157.46	154.08	156.79	731,062	156.53
1/31/2025	157.62	158.48	156.37	156.58	327,307	156.32
1/30/2025	154.56	157.38	154.39	157.22	563,014	156.96
1/29/2025	155.00	156.12	153.49	153.96	321,820	153.71
1/28/2025	156.74	157.59	154.42	154.93	772,251	154.68
1/27/2025	155.32	156.47	154.10	155.02	384,993	154.76
1/24/2025	158.18	158.50	156.40	156.72	447,017	156.46
1/23/2025	158.02	159.58	156.75	158.50	853,930	158.24
1/22/2025	156.53	156.53	154.75	155.58	813,044	155.32
1/21/2025	153.53	156.91	153.53	156.50	936,772	156.24
1/17/2025	151.21	152.16	150.60	151.62	376,767	151.37
1/16/2025	149.28	150.63	149.28	150.35	295,082	150.10