Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

222.56
-4.76 (-2.09%)
NYSE · Last Trade: Mar 22nd, 4:27 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/16/2026231.12233.91231.10232.811,614,188232.81
3/13/2026232.69234.14227.53229.341,750,299229.34
3/12/2026236.66236.79230.67231.4910,125,939231.49
3/11/2026238.49240.16236.59238.68781,866238.68
3/10/2026240.84242.87239.40239.72907,095239.72
3/09/2026240.96242.36236.81241.991,289,766241.99
3/06/2026238.31242.96237.01242.202,101,401242.20
3/05/2026245.37246.63236.14240.041,879,568240.04
3/04/2026245.79247.22242.58246.971,689,410246.97
3/03/2026248.73248.97241.07244.982,109,120244.98
3/02/2026247.83250.65245.88250.582,687,102250.58
2/27/2026240.64243.99240.56243.72850,761243.72
2/26/2026240.97242.82238.07242.82694,896242.82
2/25/2026244.90244.99238.24241.22683,404241.22
2/24/2026241.00243.53236.73243.11686,930243.11
2/23/2026242.64243.28240.61241.26800,808241.26
2/20/2026244.29246.22242.37243.65891,220243.65
2/19/2026240.24244.50239.15243.49923,876243.49
2/18/2026239.44241.31238.88240.32872,883240.32
2/17/2026234.67239.90234.00238.17745,411238.17
2/13/2026233.36238.24233.36234.87766,297234.87
2/12/2026233.19237.15231.98232.53870,562232.53
2/11/2026234.53235.10229.99230.95555,905230.95
2/10/2026235.21235.31232.76233.21687,518233.21
2/09/2026233.92236.43233.92234.84975,808234.84
2/06/2026228.40234.61228.40233.93834,822233.93
2/05/2026225.48229.85225.00226.181,124,386226.18
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
1/21/2026239.54240.61236.08240.271,233,123240.27
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
1/07/2026231.27232.54226.22226.411,980,476226.41
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