Get the Stockscreener App
209.41
0.55%
1.14
After Hours:
209.60
0.19
+0.09%
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 December 12, 2025, is $209.41.
- 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 145.38% to $209.41 now.
- The 52-week high stock price for ITA is $220.79, representing a 5.43% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for ITA is $129.14, indicating a -38.33% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $211.4 | $208.1 | $3.27 | 745,280.0 | +0.55% |
| Dec 11, 2025 | $208.9 | $203.4 | $5.44 | 506,992.0 | +1.87% |
| Dec 10, 2025 | $205.9 | $201.9 | $4.02 | 502,329.0 | +0.89% |
| Dec 09, 2025 | $206.2 | $202.4 | $3.82 | 401,422.0 | -0.84% |
| Dec 08, 2025 | $204.5 | $202.5 | $2.03 | 538,961.0 | +0.96% |
| Dec 05, 2025 | $204.9 | $200.8 | $4.12 | 522,705.0 | -1.10% |
| Dec 04, 2025 | $205.1 | $201.6 | $3.58 | 517,328.0 | +1.51% |
| Dec 03, 2025 | $201.8 | $199.4 | $2.31 | 438,648.0 | +0.15% |
| Dec 02, 2025 | $202.0 | $200.5 | $1.56 | 879,174.0 | +1.04% |
| Dec 01, 2025 | $203.6 | $199.1 | $4.45 | 663,614.0 | -2.86% |
| Nov 28, 2025 | $205.2 | $203.5 | $1.64 | 136,034.0 | +0.69% |
| Nov 26, 2025 | $204.9 | $202.9 | $2.05 | 264,451.0 | +0.64% |
| Nov 25, 2025 | $202.9 | $198.3 | $4.57 | 429,637.0 | +0.85% |
| Nov 24, 2025 | $200.9 | $197.5 | $3.40 | 384,350.0 | +1.24% |
| Nov 21, 2025 | $199.4 | $195.7 | $3.67 | 795,120.0 | -0.27% |
| Nov 20, 2025 | $207.3 | $198.6 | $8.63 | 732,507.0 | -2.15% |
| Nov 19, 2025 | $203.8 | $201.3 | $2.54 | 442,204.0 | +0.18% |
| Nov 18, 2025 | $204.8 | $201.1 | $3.73 | 595,413.0 | -0.52% |
| Nov 17, 2025 | $206.7 | $202.6 | $4.15 | 370,806.0 | -1.03% |
| Nov 14, 2025 | $206.8 | $201.8 | $5.02 | 473,821.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $211.4 | $199.1 | $12.26 | 6,461,733.0 | +2.10% |
| Nov, 2025 | $216.3 | $195.7 | $20.61 | 9,295,127.0 | -4.95% |
| Oct, 2025 | $220.8 | $204.0 | $16.75 | 13,870,697.0 | +3.12% |
| Sep, 2025 | $209.5 | $194.6 | $14.92 | 25,571,182.0 | +5.46% |
| Aug, 2025 | $200.8 | $191.2 | $9.56 | 12,494,497.0 | +0.93% |
| Jul, 2025 | $199.9 | $183.4 | $16.47 | 14,006,786.0 | +4.22% |
| Jun, 2025 | $188.8 | $175.6 | $13.17 | 14,258,084.0 | +6.43% |
| May, 2025 | $177.6 | $156.9 | $20.68 | 10,726,093.0 | +12.96% |
| Apr, 2025 | $157.3 | $129.1 | $28.13 | 8,566,924.0 | +2.49% |
| Mar, 2025 | $160.2 | $146.0 | $14.14 | 9,206,479.0 | -1.09% |
| Feb, 2025 | $157.9 | $148.5 | $9.46 | 10,841,108.0 | -1.14% |
| 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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):