Get the Stockscreener App
146.49
1.20%
1.73
After Hours:
147.00
0.51
+0.35%
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 November 05, 2024, is $146.49.
- 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 71.65% to $146.49 now.
- The 52-week high stock price for ITA is $156.10, representing a 6.56% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for ITA is $112.00, indicating a -23.54% decrease from the current share price, occurred on November 08, 2023.
- The closing price of iShares U.S. Aerospace & Defense ETF (ITA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $146.6 | $145.1 | $1.49 | 246,923.0 | +1.20% |
| Nov 04, 2024 | $145.7 | $144.4 | $1.27 | 369,129.0 | +0.15% |
| Nov 01, 2024 | $146.2 | $144.5 | $1.70 | 236,572.0 | +0.08% |
| Oct 31, 2024 | $146.5 | $144.3 | $2.15 | 334,610.0 | -1.98% |
| Oct 30, 2024 | $148.5 | $146.8 | $1.63 | 224,261.0 | -0.13% |
| Oct 29, 2024 | $148.3 | $147.3 | $1.02 | 673,928.0 | -0.79% |
| Oct 28, 2024 | $150.2 | $148.7 | $1.54 | 300,139.0 | -0.61% |
| Oct 25, 2024 | $151.0 | $149.2 | $1.75 | 459,597.0 | +0.15% |
| Oct 24, 2024 | $150.9 | $149.3 | $1.64 | 323,921.0 | -1.05% |
| Oct 23, 2024 | $151.9 | $150.4 | $1.51 | 414,543.0 | +0.31% |
| Oct 22, 2024 | $154.5 | $149.8 | $4.68 | 1,062,992.0 | -3.27% |
| Oct 21, 2024 | $156.1 | $154.4 | $1.65 | 227,281.0 | +0.48% |
| Oct 18, 2024 | $155.2 | $154.3 | $0.9225 | 231,355.0 | -0.03% |
| Oct 17, 2024 | $155.5 | $154.5 | $0.97 | 184,235.0 | +0.14% |
| Oct 16, 2024 | $154.8 | $153.0 | $1.71 | 258,792.0 | +1.13% |
| Oct 15, 2024 | $154.6 | $152.7 | $1.95 | 272,518.0 | -0.51% |
| Oct 14, 2024 | $153.9 | $152.7 | $1.24 | 509,417.0 | +0.58% |
| Oct 11, 2024 | $152.9 | $150.8 | $2.07 | 280,313.0 | +1.64% |
| Oct 10, 2024 | $151.4 | $149.9 | $1.52 | 282,774.0 | -0.95% |
| Oct 09, 2024 | $152.2 | $150.6 | $1.63 | 201,723.0 | +0.30% |
| Oct 08, 2024 | $152.3 | $151.1 | $1.17 | 336,133.0 | +0.03% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $146.6 | $144.4 | $2.15 | 1,099,547.0 | +1.43% |
| 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% |
iShares U.S. Aerospace & Defense ETF Stock (ITA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $114.3 | $108.5 | $5.74 | 9,876,856.0 | -0.05% |
| Nov, 2022 | $112.7 | $104.8 | $7.93 | 10,465,634.0 | +4.39% |
| Oct, 2022 | $107.6 | $91.85 | $15.79 | 11,329,404.0 | +17.57% |
| Sep, 2022 | $103.7 | $91.02 | $12.72 | 7,532,753.0 | -10.34% |
| Aug, 2022 | $109.1 | $101.7 | $7.42 | 6,693,540.0 | -2.01% |
| Jul, 2022 | $103.9 | $94.89 | $9.00 | 7,511,728.0 | +4.74% |
| Jun, 2022 | $106.9 | $92.25 | $14.69 | 11,805,162.0 | -3.01% |
| May, 2022 | $106.7 | $94.46 | $12.21 | 13,120,366.0 | -0.66% |
| Apr, 2022 | $113.6 | $102.6 | $10.99 | 13,551,571.0 | -7.16% |
| Mar, 2022 | $113.7 | $104.2 | $9.46 | 19,126,741.0 | -0.99% |
| Feb, 2022 | $112.0 | $99.35 | $12.63 | 9,450,118.0 | +10.65% |
| Jan, 2022 | $108.5 | $96.83 | $11.67 | 5,414,591.0 | -1.61% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):