Get the Stockscreener App
199.42
0.32%
-0.65
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 September 12, 2025, is $199.42.
- 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 133.68% to $199.42 now.
- The 52-week high stock price for ITA is $201.61, representing a 1.10% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for ITA is $129.14, indicating a -35.24% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $200.7 | $199.3 | $1.43 | 261,310.0 | -0.32% |
| Sep 11, 2025 | $201.6 | $199.0 | $2.63 | 663,045.0 | +0.59% |
| Sep 10, 2025 | $199.0 | $196.2 | $2.78 | 1,072,913.0 | +1.36% |
| Sep 09, 2025 | $197.3 | $194.6 | $2.63 | 329,755.0 | -0.72% |
| Sep 08, 2025 | $199.2 | $197.2 | $1.97 | 538,149.0 | -0.24% |
| Sep 05, 2025 | $199.6 | $194.6 | $4.99 | 623,189.0 | -0.20% |
| Sep 04, 2025 | $198.7 | $196.4 | $2.32 | 382,985.0 | +0.80% |
| Sep 03, 2025 | $198.9 | $196.2 | $2.70 | 376,356.0 | -0.79% |
| Sep 02, 2025 | $198.7 | $195.4 | $3.21 | 513,959.0 | +0.04% |
| Aug 29, 2025 | $200.6 | $197.5 | $3.17 | 382,317.0 | -0.87% |
| Aug 28, 2025 | $200.3 | $198.8 | $1.57 | 468,554.0 | +0.46% |
| Aug 27, 2025 | $200.8 | $198.9 | $1.88 | 1,041,728.0 | -0.37% |
| Aug 26, 2025 | $200.1 | $196.1 | $3.99 | 535,580.0 | +2.35% |
| Aug 25, 2025 | $197.8 | $195.3 | $2.51 | 453,149.0 | -0.22% |
| Aug 22, 2025 | $197.7 | $195.7 | $2.03 | 456,453.0 | +0.44% |
| Aug 21, 2025 | $196.1 | $194.1 | $1.97 | 345,858.0 | +0.33% |
| Aug 20, 2025 | $194.9 | $191.8 | $3.12 | 448,772.0 | +0.55% |
| Aug 19, 2025 | $195.9 | $192.7 | $3.25 | 619,804.0 | -1.37% |
| Aug 18, 2025 | $196.3 | $194.8 | $1.54 | 618,489.0 | +0.44% |
| Aug 15, 2025 | $196.1 | $193.8 | $2.29 | 372,612.0 | -0.46% |
| Aug 14, 2025 | $197.8 | $195.7 | $2.12 | 661,292.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $201.6 | $194.6 | $7.02 | 5,022,971.0 | +0.50% |
| 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% |
0.61%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):