Get the Stockscreener App
226.41
1.65%
-3.80
After Hours:
231.87
5.46
+2.41%
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 January 07, 2026, is $226.41.
- 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 165.30% to $226.41 now.
- The 52-week high stock price for ITA is $230.87, representing a 1.97% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for ITA is $129.14, indicating a -42.96% 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 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $232.5 | $226.2 | $6.32 | 1,958,082.0 | -1.65% |
| Jan 06, 2026 | $230.9 | $226.4 | $4.50 | 1,362,641.0 | +1.65% |
| Jan 05, 2026 | $227.0 | $222.8 | $4.19 | 1,218,106.0 | +2.01% |
| Jan 02, 2026 | $222.0 | $213.6 | $8.40 | 828,409.0 | +3.41% |
| Dec 31, 2025 | $217.1 | $214.2 | $2.92 | 406,374.0 | -0.76% |
| Dec 30, 2025 | $218.1 | $216.2 | $1.83 | 430,479.0 | -0.30% |
| Dec 29, 2025 | $218.1 | $216.8 | $1.26 | 268,020.0 | -0.49% |
| Dec 26, 2025 | $220.4 | $217.8 | $2.62 | 318,454.0 | -0.97% |
| Dec 24, 2025 | $220.7 | $219.5 | $1.19 | 189,968.0 | +0.23% |
| Dec 23, 2025 | $220.9 | $218.9 | $1.98 | 702,335.0 | +0.15% |
| Dec 22, 2025 | $219.8 | $214.9 | $4.85 | 753,028.0 | +2.55% |
| Dec 19, 2025 | $214.7 | $209.1 | $5.57 | 680,044.0 | +2.72% |
| Dec 18, 2025 | $209.5 | $206.5 | $3.00 | 403,308.0 | +1.68% |
| Dec 17, 2025 | $209.2 | $204.6 | $4.59 | 591,684.0 | -1.51% |
| Dec 16, 2025 | $209.7 | $206.9 | $2.77 | 535,260.0 | -0.81% |
| Dec 15, 2025 | $211.5 | $209.2 | $2.28 | 358,714.0 | +0.11% |
| 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% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $232.5 | $213.6 | $18.93 | 7,325,320.0 | +5.46% |
iShares U.S. Aerospace & Defense ETF Stock (ITA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $220.9 | $199.1 | $21.77 | 10,947,747.0 | +5.48% |
| 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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):