ITA Price: 207.79

iShares US Aerospace & Defense ETF (ITA)

207.79 -0.25 (-0.12%) USD | BATS | Oct 02, 16:00

207.91 +0.12 (+0.06%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2006. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	209.45	209.90	206.70	207.79	883111.0
Oct 01, 2026	207.09	208.72	206.43	208.04	912995.0
Sep 30, 2026	209.75	209.86	206.89	207.18	734820.0
Sep 29, 2026	209.84	211.91	208.50	209.30	846615.0
Sep 28, 2026	211.98	211.98	208.76	209.26	852541.0
Sep 25, 2026	213.29	215.13	212.16	213.81	600975.0
Sep 24, 2026	212.77	215.07	211.83	212.76	676635.0
Sep 23, 2026	213.72	216.99	213.35	213.92	857415.0
Sep 22, 2026	217.68	217.76	211.43	214.00	1.196M
Sep 21, 2026	215.07	217.06	213.76	216.14	658767.0
Sep 18, 2026	213.40	214.00	211.80	213.84	1.268M
Sep 17, 2026	217.45	217.74	213.08	213.88	1.048M
Sep 16, 2026	215.15	217.97	213.71	215.27	839566.0
Sep 15, 2026	217.00	217.82	212.66	214.00	1.193M
Sep 14, 2026	216.53	217.44	215.41	216.77	1.069M
Sep 11, 2026	220.28	221.55	218.02	219.01	632820.0
Sep 10, 2026	218.03	220.76	217.46	218.32	869107.0
Sep 09, 2026	222.87	222.91	219.29	219.45	968370.0
Sep 08, 2026	225.38	226.42	223.28	223.53	472170.0
Sep 04, 2026	225.34	226.27	224.42	225.61	565518.0
Sep 03, 2026	225.08	226.18	222.78	225.98	386109.0
Sep 02, 2026	226.39	226.63	222.87	223.37	796776.0
Sep 01, 2026	227.18	229.77	224.88	225.46	1.022M
Aug 31, 2026	230.82	231.47	227.63	228.35	613320.0
Aug 28, 2026	235.24	235.26	231.69	232.82	667378.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks