Get the Stockscreener App
229.49
1.83%
4.12
Pre-market:
231.80
2.31
+1.01%
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 May 26, 2026, is $229.49.
- iShares U.S. Aerospace & Defense ETF all-time high stock price is $250.65, occurred on March 02, 2026.
- 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 168.91% to $229.49 now.
- The 52-week high stock price for ITA is $250.65, representing a 9.22% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for ITA is $174.74, indicating a -23.86% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $230.0 | $227.6 | $2.36 | 1,061,938.0 | +1.83% |
| May 22, 2026 | $226.2 | $224.2 | $2.08 | 459,261.0 | +0.99% |
| May 21, 2026 | $224.0 | $220.1 | $3.89 | 485,435.0 | -0.06% |
| May 20, 2026 | $223.7 | $218.3 | $5.36 | 879,593.0 | +2.27% |
| May 19, 2026 | $220.0 | $216.5 | $3.49 | 988,183.0 | -0.87% |
| May 18, 2026 | $220.8 | $217.7 | $3.09 | 820,183.0 | +1.36% |
| May 15, 2026 | $222.4 | $216.7 | $5.77 | 733,231.0 | -3.20% |
| May 14, 2026 | $226.9 | $223.2 | $3.69 | 613,717.0 | -0.55% |
| May 13, 2026 | $226.7 | $221.5 | $5.16 | 473,925.0 | +0.14% |
| May 12, 2026 | $226.0 | $222.3 | $3.68 | 660,164.0 | -0.27% |
| May 11, 2026 | $227.3 | $221.9 | $5.38 | 810,988.0 | +1.12% |
| May 08, 2026 | $224.7 | $222.7 | $1.91 | 708,828.0 | +0.44% |
| May 07, 2026 | $226.4 | $221.4 | $4.96 | 772,908.0 | -0.41% |
| May 06, 2026 | $224.4 | $219.8 | $4.63 | 1,124,414.0 | +3.74% |
| May 05, 2026 | $217.0 | $214.4 | $2.57 | 812,751.0 | +0.49% |
| May 04, 2026 | $218.2 | $214.3 | $3.94 | 1,100,116.0 | -0.90% |
| May 01, 2026 | $219.8 | $216.3 | $3.52 | 1,025,567.0 | -1.05% |
| Apr 30, 2026 | $219.0 | $214.0 | $5.04 | 900,293.0 | +2.54% |
| Apr 29, 2026 | $217.0 | $211.8 | $5.18 | 1,636,204.0 | -1.42% |
| Apr 28, 2026 | $216.7 | $213.3 | $3.33 | 1,159,415.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $230.0 | $214.3 | $15.67 | 14,593,140.0 | +5.00% |
| Apr, 2026 | $236.7 | $211.8 | $24.84 | 19,503,373.0 | -0.09% |
| Mar, 2026 | $250.7 | $209.3 | $41.34 | 38,975,738.0 | -10.25% |
| Feb, 2026 | $246.2 | $224.2 | $22.03 | 16,528,307.0 | +4.88% |
| Jan, 2026 | $244.8 | $213.6 | $31.15 | 23,430,569.0 | +8.24% |
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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):