Skip to main content

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

188.64 +1.09 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 188.44 188.77 187.50 188.64 624,338 +1.09(+0.58%)
Jun 27, 2025 185.38 188.34 184.50 187.55 617,795 +3.05(+1.65%)
Jun 26, 2025 182.91 185.67 182.75 184.50 714,003 +2.46(+1.35%)
Jun 25, 2025 182.93 183.03 181.61 182.04 794,903 +0.29(+0.16%)
Jun 24, 2025 183.05 183.05 180.25 181.75 929,648 -1.26(-0.69%)
Jun 23, 2025 180.43 183.16 179.89 183.01 1,149,137 +2.57(+1.42%)
Jun 20, 2025 179.87 181.07 177.56 180.44 896,973 +1.66(+0.93%)
Jun 18, 2025 180.00 181.21 178.28 178.78 788,951 -1.20(-0.67%)
Jun 17, 2025 179.30 180.66 178.34 179.98 816,502 +0.82(+0.46%)
Jun 16, 2025 181.07 181.45 178.91 179.16 573,124 -1.06(-0.59%)
Jun 13, 2025 179.21 181.29 178.29 180.22 836,581 +0.75(+0.42%)
Jun 12, 2025 178.12 180.09 177.75 179.47 498,139 -1.22(-0.68%)
Jun 11, 2025 179.42 180.72 175.59 180.69 587,186 +1.56(+0.87%)
Jun 10, 2025 182.69 182.69 178.32 179.13 845,486 -3.51(-1.92%)
Jun 09, 2025 183.00 183.23 180.66 182.64 837,036 +0.68(+0.37%)
Jun 06, 2025 181.46 182.54 181.00 181.96 407,924 +1.72(+0.95%)
Jun 05, 2025 181.15 181.15 179.44 180.24 478,872 +0.10(+0.06%)
Jun 04, 2025 180.41 181.09 179.53 180.14 439,095 +0.79(+0.44%)
Jun 03, 2025 178.60 180.15 177.56 179.35 850,501 +1.11(+0.62%)
Jun 02, 2025 177.77 178.24 176.13 178.24 596,875 +1.00(+0.56%)
May 30, 2025 176.00 177.63 174.74 177.24 418,242 +0.93(+0.53%)
May 29, 2025 176.32 176.64 174.93 176.31 706,412 +0.81(+0.46%)
May 28, 2025 175.87 176.70 175.16 175.50 1,285,680 +0.22(+0.13%)
May 27, 2025 173.54 175.28 173.01 175.28 509,626 +4.23(+2.47%)
May 23, 2025 168.86 171.39 168.44 171.05 483,243 +0.85(+0.50%)
May 22, 2025 170.57 171.21 169.38 170.20 391,317 -0.59(-0.35%)
May 21, 2025 173.88 173.99 170.38 170.79 494,747 -2.62(-1.51%)
May 20, 2025 172.71 173.90 172.63 173.41 443,413 +0.11(+0.06%)
May 19, 2025 170.95 173.38 170.69 173.30 503,576 +1.36(+0.79%)
May 16, 2025 171.46 172.05 170.09 171.94 334,958 +1.27(+0.74%)
May 15, 2025 167.80 170.90 167.78 170.67 564,709 +3.55(+2.12%)
May 14, 2025 167.62 167.62 165.66 167.12 455,987 +0.18(+0.11%)
May 13, 2025 166.34 168.18 166.10 166.94 666,587 +1.30(+0.78%)
May 12, 2025 167.41 167.41 162.15 165.64 512,060 +2.31(+1.41%)
May 09, 2025 164.47 164.47 161.44 163.33 273,322 -0.11(-0.07%)
May 08, 2025 161.87 165.11 161.70 163.44 498,164 +3.13(+1.95%)
May 07, 2025 160.15 161.07 159.62 160.31 316,445 +0.18(+0.11%)
May 06, 2025 159.64 160.61 158.55 160.13 457,243 -1.12(-0.69%)
May 05, 2025 160.80 162.18 160.39 161.25 621,918 -0.11(-0.07%)
May 02, 2025 160.49 162.48 159.55 161.36 526,962 +2.81(+1.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.