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

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

246.15
+0.00 (0.00%)
NYSE· Last Trade: Aug 20th, 4:16 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/19/2026252.89252.89245.82246.15564,635246.15
8/18/2026250.50252.51249.46252.16420,833252.16
8/17/2026253.10253.93251.07251.20406,511251.20
8/14/2026250.30253.26250.30253.22411,018253.22
8/13/2026251.75252.10248.14249.69413,871249.69
8/12/2026252.23252.77249.64251.62352,463251.62
8/11/2026251.50253.35250.59251.90372,463251.90
8/10/2026251.56253.38250.53251.13485,248251.13
8/07/2026251.12251.69247.29250.75408,152250.75
8/06/2026253.60256.60249.03249.991,114,328249.99
8/05/2026252.00253.63250.48252.28741,137252.28
8/04/2026248.24251.34246.00250.65555,757250.65
8/03/2026241.94246.47240.49246.08582,190246.08
7/31/2026238.57240.60235.87239.66412,146239.66
7/30/2026235.92238.13232.11238.131,023,279238.13
7/29/2026245.05245.05235.82236.26917,544236.26
7/28/2026245.12245.76241.42244.98640,160244.98
7/27/2026242.42246.40241.68243.91919,561243.91
7/24/2026239.00242.47238.88240.141,038,068240.14
7/23/2026232.47240.38232.47238.23801,436238.23
7/22/2026231.23233.14230.56231.11395,691231.11
7/21/2026229.38232.08226.60229.74476,138229.74
7/20/2026232.26234.14228.80229.27773,110229.27
7/17/2026229.94235.07229.37230.73725,093230.73
7/16/2026234.68234.87229.11230.89652,644230.89
7/15/2026236.28237.26233.66236.42529,088236.42
7/14/2026235.76238.53234.98235.27444,505235.27
7/13/2026238.76238.76234.27235.05574,209235.05
7/10/2026239.48239.71235.65239.06496,334239.06
7/09/2026240.61240.71239.00239.62424,266239.62
7/08/2026243.29243.29238.76239.63758,715239.63
7/07/2026250.85251.49243.80245.11579,371245.11
7/06/2026249.06251.00248.19250.781,064,361250.78
7/02/2026246.40250.51245.58248.19731,461248.19
7/01/2026243.20246.14242.39243.86858,437243.86
6/30/2026239.38242.86239.38242.42643,051242.42
6/29/2026238.30240.66238.01239.13527,896239.13
6/26/2026236.82239.64235.38236.78524,205236.78
6/25/2026237.56241.99236.28237.38786,319237.38
6/24/2026235.60238.72235.60236.19840,209236.19
6/23/2026233.16237.31232.32235.93553,947235.93
6/22/2026238.78239.00234.65235.511,046,741235.51
6/18/2026244.96246.00238.07238.99920,907238.99
6/17/2026239.45245.50238.85242.79733,681242.79
6/16/2026237.06240.66237.06239.52652,642239.52
6/15/2026236.76239.13236.76237.40698,305237.40
6/12/2026237.03237.51232.47233.79648,702233.63
6/11/2026226.63236.04226.46236.041,079,501235.87
6/10/2026229.94230.56224.69224.87651,142224.71
6/09/2026228.43231.84224.50230.45866,621230.29
6/08/2026230.44231.03226.26227.26722,013227.10
6/05/2026230.40232.65227.86229.451,018,357229.29
6/04/2026226.71232.23226.34231.571,023,446231.41
6/03/2026226.02227.90224.85224.89941,164224.73
6/02/2026229.97230.93227.51228.33974,515228.17
6/01/2026231.84232.99227.67229.91992,816229.75
5/29/2026234.44235.93230.98235.441,427,911235.28
5/28/2026231.16236.14230.74235.571,107,843235.41
5/27/2026230.43231.28227.76230.481,151,532230.32
5/26/2026227.97229.97227.61229.491,062,451229.33
5/22/2026225.00226.24224.16225.37459,971225.21
5/21/2026221.45224.00220.11223.15486,523222.99
5/20/2026219.28223.65218.29223.28880,987223.12