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

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

206.98
+0.00 (0.00%)
NYSE · Last Trade: Oct 6th, 6:03 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/05/2026207.49208.10205.63206.98765,520206.98
10/02/2026209.45209.90206.70207.79883,112207.79
10/01/2026207.09208.72206.43208.04912,970208.04
9/30/2026209.75209.86206.89207.18734,614207.18
9/29/2026209.84211.91208.50209.30846,549209.30
9/28/2026211.98211.98208.76209.26852,512209.26
9/25/2026213.29215.13212.16213.81600,977213.81
9/24/2026212.77215.07211.83212.76676,430212.76
9/23/2026213.73216.99213.35213.92857,371213.92
9/22/2026217.68217.76211.43214.001,195,460214.00
9/21/2026215.07217.06213.75216.14658,551216.14
9/18/2026213.40214.00211.80213.841,267,596213.84
9/17/2026217.45217.74213.08213.881,047,944213.88
9/16/2026215.15217.97213.71215.27839,405215.27
9/15/2026217.00217.82212.66214.001,192,352214.00
9/14/2026216.53217.44215.41216.771,068,825216.52
9/11/2026220.28221.55218.01219.01633,022218.76
9/10/2026218.03220.75217.46218.32869,107218.07
9/09/2026222.87222.91219.29219.45968,331219.20
9/08/2026225.38226.42223.28223.53471,103223.27
9/04/2026225.34226.27224.42225.61565,521225.35
9/03/2026225.08226.18222.78225.98385,937225.72
9/02/2026226.39226.63222.87223.37796,529223.11
9/01/2026227.18229.77224.88225.461,021,562225.20
8/31/2026230.82231.47227.63228.35613,244228.09
8/28/2026235.24235.26231.69232.82667,381232.55
8/27/2026236.40236.69233.18234.26675,693233.99
8/26/2026234.72237.52234.70236.38525,402236.11
8/25/2026234.79235.98233.20234.30547,116234.03
8/24/2026236.68236.68232.93233.40806,051233.13
8/21/2026239.00239.24237.01237.34544,158237.06
8/20/2026244.51244.51237.27237.56768,193237.28
8/19/2026252.89252.89245.82246.15564,635245.87
8/18/2026250.50252.51249.46252.16420,833251.87
8/17/2026253.10253.93251.07251.20406,511250.91
8/14/2026250.30253.26250.30253.22411,018252.92
8/13/2026251.75252.10248.14249.69413,871249.40
8/12/2026252.23252.77249.64251.62352,463251.33
8/11/2026251.50253.35250.59251.90372,463251.61
8/10/2026251.56253.38250.53251.13485,248250.84
8/07/2026251.12251.69247.29250.75408,152250.46
8/06/2026253.60256.60249.03249.991,114,328249.70
8/05/2026252.00253.63250.48252.28741,137251.99
8/04/2026248.24251.34246.00250.65555,757250.36
8/03/2026241.94246.47240.49246.08582,190245.79
7/31/2026238.57240.60235.87239.66412,146239.38
7/30/2026235.92238.13232.11238.131,023,279237.85
7/29/2026245.05245.05235.82236.26917,544235.99
7/28/2026245.12245.76241.42244.98640,160244.70
7/27/2026242.42246.40241.68243.91919,561243.63
7/24/2026239.00242.47238.88240.141,038,068239.86
7/23/2026232.47240.38232.47238.23801,436237.95
7/22/2026231.23233.14230.56231.11395,691230.84
7/21/2026229.38232.08226.60229.74476,138229.47
7/20/2026232.26234.14228.80229.27773,110229.00
7/17/2026229.94235.07229.37230.73725,093230.46
7/16/2026234.68234.87229.11230.89652,644230.62
7/15/2026236.28237.26233.66236.42529,088236.15
7/14/2026235.76238.53234.98235.27444,505235.00
7/13/2026238.76238.76234.27235.05574,209234.78
7/10/2026239.48239.71235.65239.06496,334238.78
7/09/2026240.61240.71239.00239.62424,266239.34
7/08/2026243.29243.29238.76239.63758,715239.35
7/07/2026250.85251.49243.80245.11579,371244.83
7/06/2026249.06251.00248.19250.781,064,361250.49