iShares US Aerospace & Defense ETF (ITA)
214.87
-0.40
(-0.19%)
USD |
BATS |
Sep 17, 10:42
ITA Price : 214.87 for Sept. 17, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 236.40 | 236.69 | 233.18 | 234.26 | 675828.0 |
| Aug 26, 2026 | 234.72 | 237.52 | 234.70 | 236.38 | 525603.0 |
| Aug 25, 2026 | 234.79 | 235.98 | 233.20 | 234.30 | 547144.0 |
| 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 |
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