Get the Stockscreener App
156.45
0.37%
-0.58
After Hours:
157.98
1.53
+0.98%
iShares U.S. Aerospace & Defense ETF Stock (ITA) Price History
The historical daily chart and data for iShares U.S. Aerospace & Defense ETF stock (ITA), adjusted for splits and dividends, show that the latest closing stock price as of February 07, 2025, is $156.45.
- iShares U.S. Aerospace & Defense ETF all-time high stock price is $240.52, occurred on February 11, 2020.
- The lowest iShares U.S. Aerospace & Defense ETF stock price recorded was $85.34 on August 24, 2015. Since then, iShares U.S. Aerospace & Defense ETF's stock price has risen over 83.33% to $156.45 now.
- The 52-week high stock price for ITA is $159.58, representing a 2.00% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for ITA is $123.11, indicating a -21.31% decrease from the current share price, occurred on February 13, 2024.
- The closing price of iShares U.S. Aerospace & Defense ETF (ITA) stock in the beginning of 2024 was $103.75. The stock closed the year at $111.86, a gain of over 7.82% for the year.
The table below shows more information about ITA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $157.9 | $156.0 | $1.92 | 932,963.0 | -0.37% |
| Feb 06, 2025 | $157.7 | $155.2 | $2.50 | 347,963.0 | -0.18% |
| Feb 05, 2025 | $157.6 | $155.9 | $1.64 | 205,545.0 | +0.96% |
| Feb 04, 2025 | $157.3 | $155.2 | $2.05 | 292,118.0 | -0.61% |
| Feb 03, 2025 | $157.5 | $154.1 | $3.38 | 729,920.0 | +0.13% |
| Jan 31, 2025 | $158.5 | $156.4 | $2.11 | 327,143.0 | -0.41% |
| Jan 30, 2025 | $157.4 | $154.4 | $2.99 | 562,856.0 | +2.12% |
| Jan 29, 2025 | $156.1 | $153.5 | $2.63 | 321,666.0 | -0.63% |
| Jan 28, 2025 | $157.6 | $154.4 | $3.17 | 772,247.0 | -0.06% |
| Jan 27, 2025 | $156.5 | $154.1 | $2.37 | 384,796.0 | -1.08% |
| Jan 24, 2025 | $158.5 | $156.4 | $2.10 | 396,991.0 | -1.12% |
| Jan 23, 2025 | $159.6 | $156.8 | $2.83 | 853,718.0 | +1.88% |
| Jan 22, 2025 | $156.5 | $154.8 | $1.78 | 813,031.0 | -0.59% |
| Jan 21, 2025 | $156.9 | $153.5 | $3.38 | 934,667.0 | +3.22% |
| Jan 17, 2025 | $152.2 | $150.6 | $1.57 | 376,662.0 | +0.84% |
| Jan 16, 2025 | $150.6 | $149.3 | $1.35 | 295,018.0 | +0.98% |
| Jan 15, 2025 | $150.2 | $148.4 | $1.81 | 395,251.0 | +0.55% |
| Jan 14, 2025 | $148.2 | $146.3 | $1.93 | 477,496.0 | +1.33% |
| Jan 13, 2025 | $146.3 | $143.8 | $2.51 | 365,636.0 | +0.72% |
| Jan 10, 2025 | $145.9 | $144.1 | $1.85 | 1,140,026.0 | -0.63% |
| Jan 08, 2025 | $146.3 | $143.8 | $2.45 | 598,826.0 | +0.80% |
iShares U.S. Aerospace & Defense ETF Stock (ITA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares U.S. Aerospace & Defense ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ITA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares U.S. Aerospace & Defense ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares U.S. Aerospace & Defense ETF Stock (ITA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $157.9 | $154.1 | $3.85 | 3,441,472.0 | -0.08% |
| Jan, 2025 | $159.6 | $143.8 | $15.77 | 10,528,012.0 | +7.73% |
iShares U.S. Aerospace & Defense ETF Stock (ITA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $155.5 | $142.9 | $12.65 | 6,994,813.0 | -6.34% |
| Nov, 2024 | $158.0 | $144.4 | $13.60 | 8,577,739.0 | +7.71% |
| Oct, 2024 | $156.1 | $144.3 | $11.77 | 9,233,078.0 | -3.48% |
| Sep, 2024 | $150.0 | $139.2 | $10.73 | 10,054,568.0 | +1.31% |
| Aug, 2024 | $148.1 | $132.5 | $15.51 | 7,050,980.0 | +3.16% |
| Jul, 2024 | $144.6 | $130.9 | $13.70 | 9,531,834.0 | +8.43% |
| Jun, 2024 | $137.5 | $131.2 | $6.29 | 4,960,770.0 | -2.92% |
| May, 2024 | $136.9 | $129.6 | $7.32 | 7,578,526.0 | +4.75% |
| Apr, 2024 | $132.2 | $126.7 | $5.55 | 11,464,587.0 | -1.58% |
| Mar, 2024 | $132.3 | $126.1 | $6.18 | 7,725,093.0 | +3.17% |
| Feb, 2024 | $128.7 | $121.9 | $6.77 | 8,182,453.0 | +4.26% |
| Jan, 2024 | $126.8 | $118.9 | $7.94 | 12,354,745.0 | -3.12% |
iShares U.S. Aerospace & Defense ETF Stock (ITA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $127.1 | $119.6 | $7.48 | 7,217,495.0 | +5.62% |
| Nov, 2023 | $119.9 | $109.8 | $10.13 | 9,528,202.0 | +9.10% |
| Oct, 2023 | $110.9 | $102.0 | $8.89 | 16,117,349.0 | +3.67% |
| Sep, 2023 | $117.0 | $105.4 | $11.64 | 9,229,096.0 | -8.78% |
| Aug, 2023 | $118.3 | $112.5 | $5.75 | 9,260,696.0 | -1.32% |
| Jul, 2023 | $119.1 | $111.7 | $7.40 | 9,569,337.0 | +0.90% |
| Jun, 2023 | $117.2 | $108.9 | $8.30 | 9,645,317.0 | +7.37% |
| May, 2023 | $115.4 | $108.1 | $7.24 | 10,249,586.0 | -4.65% |
| Apr, 2023 | $117.6 | $111.7 | $5.89 | 9,662,067.0 | -0.97% |
| Mar, 2023 | $118.1 | $109.3 | $8.82 | 16,986,531.0 | +0.32% |
| Feb, 2023 | $117.7 | $113.0 | $4.68 | 12,334,655.0 | +0.03% |
| Jan, 2023 | $114.8 | $108.0 | $6.79 | 17,653,400.0 | +2.51% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):