ITA Price: 206.22

iShares US Aerospace & Defense ETF (ITA)

206.22 -0.94 (-0.45%) USD | BATS | Oct 27, 16:00

206.00 -0.22 (-0.11%) 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 27, 2026	207.12	207.78	204.86	206.22	893092.0
Oct 26, 2026	202.94	207.18	202.94	207.16	998605.0
Oct 23, 2026	201.60	203.12	197.36	202.23	852878.0
Oct 22, 2026	204.51	206.53	201.79	204.48	849731.0
Oct 21, 2026	207.07	209.31	204.05	205.79	1.060M
Oct 20, 2026	206.89	209.54	204.58	206.15	1.097M
Oct 19, 2026	208.46	209.38	206.73	207.76	907780.0
Oct 16, 2026	208.27	211.33	207.84	209.07	1.656M
Oct 15, 2026	204.75	207.03	202.18	206.92	707647.0
Oct 14, 2026	203.24	205.55	203.06	204.24	684007.0
Oct 13, 2026	205.58	205.67	202.43	204.00	750590.0
Oct 12, 2026	206.80	207.58	205.82	206.03	502393.0
Oct 09, 2026	205.44	206.87	203.90	206.65	471635.0
Oct 08, 2026	202.38	205.16	201.00	204.88	1.063M
Oct 07, 2026	206.49	206.49	203.12	203.60	1.121M
Oct 06, 2026	207.14	208.89	205.80	208.26	632353.0
Oct 05, 2026	207.49	208.10	205.63	206.98	765544.0
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

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