iShares U.S. Aerospace & Defense ETF ITA
71.51 USD -0.22 (-0.31%)
Regular-session close
71.02 -0.49 -0.69%
After hours · Nov 13, 6:21 PM ET
70.77 Day range 72.18
66.08 52-week range 84.41
- YTD
- -0.07%
- 1 year
- +4.62%
ITA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 71.92 | 72.18 | 70.77 | 71.51 | -0.22 | -0.31% | 1,712,950 |
| Nov 12, 2026 | 73.13 | 73.58 | 71.58 | 71.73 | -1.51 | -2.06% | 4,274,100 |
| Nov 11, 2026 | 72.39 | 73.36 | 72.12 | 73.24 | +0.89 | +1.23% | 1,338,200 |
| Nov 10, 2026 | 71.01 | 72.61 | 71.01 | 72.35 | +0.68 | +0.95% | 1,633,900 |
| Nov 9, 2026 | 70.35 | 72.05 | 69.94 | 71.67 | +2.69 | +3.90% | 2,041,300 |
| Nov 6, 2026 | 67.84 | 69.36 | 67.15 | 68.98 | +0.87 | +1.28% | 2,051,600 |
| Nov 5, 2026 | 70.43 | 71.30 | 67.56 | 68.11 | -2.84 | -4.00% | 3,048,300 |
| Nov 4, 2026 | 71.81 | 72.44 | 69.89 | 70.95 | -1.11 | -1.54% | 3,779,100 |
| Nov 3, 2026 | 71.62 | 72.92 | 71.59 | 72.06 | +0.50 | +0.70% | 3,809,700 |
| Nov 2, 2026 | 70.69 | 71.90 | 70.60 | 71.56 | +1.65 | +2.36% | 3,215,100 |
| Oct 30, 2026 | 71.33 | 71.87 | 69.56 | 69.91 | -1.52 | -2.13% | 3,898,500 |
| Oct 29, 2026 | 69.71 | 71.92 | 69.71 | 71.43 | +2.18 | +3.15% | 3,442,800 |
| Oct 28, 2026 | 68.68 | 69.61 | 68.33 | 69.25 | +0.51 | +0.74% | 2,032,500 |
| Oct 27, 2026 | 69.04 | 69.26 | 68.29 | 68.74 | -0.31 | -0.45% | 2,679,300 |
| Oct 26, 2026 | 67.65 | 69.06 | 67.65 | 69.05 | +1.64 | +2.43% | 2,992,500 |
| Oct 23, 2026 | 67.20 | 67.71 | 65.79 | 67.41 | -0.75 | -1.10% | 2,556,300 |
| Oct 22, 2026 | 68.17 | 68.84 | 67.26 | 68.16 | -0.44 | -0.64% | 2,548,200 |
| Oct 21, 2026 | 69.02 | 69.77 | 68.02 | 68.60 | -0.12 | -0.17% | 3,181,200 |
| Oct 20, 2026 | 68.96 | 69.85 | 68.19 | 68.72 | -0.53 | -0.77% | 3,291,300 |
| Oct 19, 2026 | 69.49 | 69.79 | 68.91 | 69.25 | -0.44 | -0.63% | 2,723,100 |
| Oct 16, 2026 | 69.42 | 70.44 | 69.28 | 69.69 | +0.72 | +1.04% | 4,966,500 |
| Oct 15, 2026 | 68.25 | 69.01 | 67.39 | 68.97 | +0.89 | +1.31% | 2,120,700 |
| Oct 14, 2026 | 67.75 | 68.52 | 67.69 | 68.08 | +0.08 | +0.12% | 2,052,000 |
| Oct 13, 2026 | 68.53 | 68.56 | 67.48 | 68.00 | -0.68 | -0.99% | 2,251,200 |
| Oct 12, 2026 | 68.93 | 69.19 | 68.61 | 68.68 | -0.20 | -0.29% | 1,506,300 |
| Oct 9, 2026 | 68.48 | 68.96 | 67.97 | 68.88 | +0.59 | +0.86% | 1,413,900 |
| Oct 8, 2026 | 67.46 | 68.39 | 67.00 | 68.29 | +0.42 | +0.62% | 3,187,200 |
| Oct 7, 2026 | 68.83 | 68.83 | 67.71 | 67.87 | -1.55 | -2.23% | 3,360,600 |
| Oct 6, 2026 | 69.05 | 69.63 | 68.60 | 69.42 | +0.43 | +0.62% | 1,896,600 |
| Oct 5, 2026 | 69.16 | 69.37 | 68.54 | 68.99 | -0.27 | -0.39% | 2,295,000 |
| Oct 2, 2026 | 69.82 | 69.97 | 68.90 | 69.26 | -0.09 | -0.13% | 2,647,500 |
| Oct 1, 2026 | 69.03 | 69.57 | 68.81 | 69.35 | +0.29 | +0.42% | 2,738,700 |
| Sep 30, 2026 | 69.92 | 69.95 | 68.96 | 69.06 | -0.71 | -1.02% | 2,203,800 |
| Sep 29, 2026 | 69.95 | 70.64 | 69.50 | 69.77 | +0.02 | +0.03% | 2,539,500 |
| Sep 28, 2026 | 70.66 | 70.66 | 69.59 | 69.75 | -1.52 | -2.13% | 2,549,700 |
| Sep 25, 2026 | 71.10 | 71.71 | 70.72 | 71.27 | +0.35 | +0.49% | 1,801,200 |
| Sep 24, 2026 | 70.92 | 71.69 | 70.61 | 70.92 | -0.39 | -0.55% | 2,029,200 |
| Sep 23, 2026 | 71.24 | 72.33 | 71.12 | 71.31 | -0.02 | -0.03% | 2,571,900 |
| Sep 22, 2026 | 72.56 | 72.59 | 70.48 | 71.33 | -0.72 | -1.00% | 3,586,200 |
| Sep 21, 2026 | 71.69 | 72.36 | 71.25 | 72.05 | +0.77 | +1.08% | 1,974,000 |
| Sep 18, 2026 | 71.13 | 71.33 | 70.60 | 71.28 | -0.01 | -0.01% | 3,802,200 |
| Sep 17, 2026 | 72.48 | 72.58 | 71.03 | 71.29 | -0.47 | -0.65% | 3,143,700 |
| Sep 16, 2026 | 71.72 | 72.66 | 71.24 | 71.76 | +0.43 | +0.60% | 2,518,200 |
| Sep 15, 2026 | 72.33 | 72.61 | 70.89 | 71.33 | -0.93 | -1.29% | 3,576,900 |
| Sep 14, 2026 | 72.18 | 72.48 | 71.80 | 72.26 | -0.74 | -1.01% | 3,206,100 |
| Sep 11, 2026 | 73.43 | 73.85 | 72.67 | 73.00 | +0.23 | +0.32% | 1,896,900 |
| Sep 10, 2026 | 72.68 | 73.59 | 72.49 | 72.77 | -0.38 | -0.52% | 2,606,700 |
| Sep 9, 2026 | 74.29 | 74.30 | 73.10 | 73.15 | -1.36 | -1.83% | 2,904,300 |
| Sep 8, 2026 | 75.13 | 75.47 | 74.43 | 74.51 | -0.69 | -0.92% | 1,413,000 |
| Sep 4, 2026 | 75.11 | 75.42 | 74.81 | 75.20 | -0.13 | -0.17% | 1,693,800 |
| Sep 3, 2026 | 75.03 | 75.39 | 74.26 | 75.33 | +0.87 | +1.17% | 1,157,100 |
| Sep 2, 2026 | 75.46 | 75.54 | 74.29 | 74.46 | -0.69 | -0.92% | 2,389,500 |
| Sep 1, 2026 | 75.73 | 76.59 | 74.96 | 75.15 | -0.97 | -1.27% | 3,064,500 |
| Aug 31, 2026 | 76.94 | 77.16 | 75.88 | 76.12 | -1.49 | -1.92% | 1,839,300 |
| Aug 28, 2026 | 78.41 | 78.42 | 77.23 | 77.61 | -0.48 | -0.61% | 2,001,900 |
| Aug 27, 2026 | 78.80 | 78.90 | 77.73 | 78.09 | -0.70 | -0.89% | 2,027,100 |
| Aug 26, 2026 | 78.24 | 79.17 | 78.23 | 78.79 | +0.69 | +0.88% | 1,574,400 |
| Aug 25, 2026 | 78.26 | 78.66 | 77.73 | 78.10 | +0.30 | +0.39% | 1,641,300 |
| Aug 24, 2026 | 78.89 | 78.89 | 77.64 | 77.80 | -1.31 | -1.66% | 2,418,000 |
| Aug 21, 2026 | 79.67 | 79.75 | 79.00 | 79.11 | -0.08 | -0.10% | 1,632,300 |
| Aug 20, 2026 | 81.50 | 81.50 | 79.09 | 79.19 | -2.86 | -3.49% | 2,304,300 |
| Aug 19, 2026 | 84.30 | 84.30 | 81.94 | 82.05 | -2.00 | -2.38% | 1,692,900 |
| Aug 18, 2026 | 83.50 | 84.17 | 83.15 | 84.05 | +0.32 | +0.38% | 1,262,100 |
| Aug 17, 2026 | 84.37 | 84.64 | 83.69 | 83.73 | -0.68 | -0.81% | 1,219,500 |
| Aug 14, 2026 | 83.43 | 84.42 | 83.43 | 84.41 | +1.18 | +1.42% | 1,233,000 |
65 days, newest first. Daily bars as drawn on the ITA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.