iShares US Aerospace & Defense ETF (ITA)
239.32
-3.47
(-1.43%)
USD |
BATS |
Jun 18, 11:40
ITA Price : 239.32 for June 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 17, 2026 | 239.45 | 245.50 | 238.85 | 242.79 | 733915.0 |
| Jun 16, 2026 | 237.06 | 240.66 | 237.06 | 239.52 | 652825.0 |
| Jun 15, 2026 | 236.76 | 239.13 | 236.76 | 237.40 | 698356.0 |
| Jun 12, 2026 | 237.03 | 237.51 | 232.46 | 233.79 | 648699.0 |
| Jun 11, 2026 | 226.63 | 236.04 | 226.46 | 236.04 | 1.080M |
| Jun 10, 2026 | 229.94 | 230.56 | 224.69 | 224.87 | 651397.0 |
| Jun 09, 2026 | 228.43 | 231.84 | 224.50 | 230.45 | 866666.0 |
| Jun 08, 2026 | 230.44 | 231.03 | 226.26 | 227.26 | 722380.0 |
| Jun 05, 2026 | 230.40 | 232.64 | 227.86 | 229.45 | 1.018M |
| Jun 04, 2026 | 226.71 | 232.23 | 226.34 | 231.57 | 1.024M |
| Jun 03, 2026 | 226.02 | 227.90 | 224.85 | 224.89 | 941282.0 |
| Jun 02, 2026 | 229.97 | 230.92 | 227.51 | 228.33 | 974799.0 |
| Jun 01, 2026 | 231.84 | 232.99 | 227.67 | 229.91 | 993278.0 |
| May 29, 2026 | 234.44 | 235.93 | 230.98 | 235.44 | 1.428M |
| May 28, 2026 | 231.16 | 236.14 | 230.74 | 235.57 | 1.108M |
| May 27, 2026 | 230.43 | 231.28 | 227.76 | 230.48 | 1.151M |
| May 26, 2026 | 227.97 | 229.98 | 227.61 | 229.49 | 1.063M |
| May 22, 2026 | 225.00 | 226.24 | 224.16 | 225.37 | 459970.0 |
| May 21, 2026 | 221.44 | 224.00 | 220.11 | 223.15 | 486635.0 |
| May 20, 2026 | 219.28 | 223.65 | 218.29 | 223.28 | 881019.0 |
| May 19, 2026 | 218.90 | 219.98 | 216.49 | 218.32 | 988415.0 |
| May 18, 2026 | 218.71 | 220.82 | 217.73 | 220.23 | 820905.0 |
| May 15, 2026 | 222.45 | 222.45 | 216.68 | 217.27 | 734219.0 |
| May 14, 2026 | 226.46 | 226.89 | 223.20 | 224.46 | 614449.0 |
| May 13, 2026 | 225.00 | 226.70 | 221.54 | 225.71 | 474778.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median