iShares US Aerospace & Defense ETF (ITA)
234.43
+1.03
(+0.44%)
USD |
BATS |
Aug 25, 16:00
234.31
-0.12
(-0.05%)
After-Hours: 18:11
ITA Price : 234.43 for Aug. 25, 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 |
|---|---|---|---|---|---|
| Aug 24, 2026 | 236.68 | 236.68 | 232.93 | 233.40 | 806061.0 |
| Aug 21, 2026 | 239.00 | 239.24 | 237.01 | 237.34 | 544158.0 |
| Aug 20, 2026 | 244.51 | 244.51 | 237.27 | 237.56 | 768361.0 |
| Aug 19, 2026 | 252.89 | 252.89 | 245.82 | 246.15 | 564657.0 |
| Aug 18, 2026 | 250.50 | 252.52 | 249.46 | 252.16 | 420834.0 |
| Aug 17, 2026 | 253.10 | 253.93 | 251.07 | 251.20 | 406524.0 |
| Aug 14, 2026 | 250.30 | 253.26 | 250.30 | 253.22 | 411016.0 |
| Aug 13, 2026 | 251.75 | 252.10 | 248.14 | 249.69 | 414146.0 |
| Aug 12, 2026 | 252.23 | 252.77 | 249.64 | 251.62 | 352546.0 |
| Aug 11, 2026 | 251.50 | 253.35 | 250.59 | 251.90 | 372506.0 |
| Aug 10, 2026 | 251.56 | 253.38 | 250.53 | 251.13 | 485269.0 |
| Aug 07, 2026 | 251.12 | 251.69 | 247.29 | 250.75 | 408150.0 |
| Aug 06, 2026 | 253.60 | 256.60 | 249.03 | 249.99 | 1.114M |
| Aug 05, 2026 | 252.00 | 253.63 | 250.48 | 252.28 | 741139.0 |
| Aug 04, 2026 | 248.24 | 251.34 | 246.00 | 250.65 | 556073.0 |
| Aug 03, 2026 | 241.94 | 246.47 | 240.49 | 246.08 | 582401.0 |
| Jul 31, 2026 | 238.56 | 240.60 | 235.87 | 239.66 | 412145.0 |
| Jul 30, 2026 | 235.92 | 238.13 | 232.11 | 238.13 | 1.023M |
| Jul 29, 2026 | 245.05 | 245.05 | 235.82 | 236.26 | 918163.0 |
| Jul 28, 2026 | 245.12 | 245.76 | 241.42 | 244.98 | 641907.0 |
| Jul 27, 2026 | 242.42 | 246.40 | 241.68 | 243.91 | 919587.0 |
| Jul 24, 2026 | 239.00 | 242.47 | 238.88 | 240.14 | 1.038M |
| Jul 23, 2026 | 232.47 | 240.38 | 232.47 | 238.23 | 802196.0 |
| Jul 22, 2026 | 231.23 | 233.14 | 230.56 | 231.11 | 395726.0 |
| Jul 21, 2026 | 229.38 | 232.08 | 226.60 | 229.74 | 476188.0 |
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