Get the Stockscreener App
220.12
2.54%
-5.74
After Hours:
220.00
-0.12
-0.05%
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 March 26, 2026, is $220.12.
- 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 157.93% to $220.12 now.
- The 52-week high stock price for ITA is $250.65, representing a 13.87% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for ITA is $129.14, indicating a -41.33% 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 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 |
|---|---|---|---|---|---|
| Mar 26, 2026 | $224.0 | $219.3 | $4.69 | 1,211,214.0 | -2.54% |
| Mar 25, 2026 | $226.8 | $224.7 | $2.04 | 1,346,400.0 | +1.45% |
| Mar 24, 2026 | $223.6 | $219.7 | $3.90 | 1,407,880.0 | -0.32% |
| Mar 23, 2026 | $228.3 | $223.2 | $5.03 | 1,123,115.0 | +0.35% |
| Mar 20, 2026 | $227.9 | $220.3 | $7.63 | 1,188,628.0 | -2.09% |
| Mar 19, 2026 | $229.2 | $223.6 | $5.63 | 1,313,683.0 | -1.78% |
| Mar 18, 2026 | $234.0 | $231.2 | $2.80 | 693,328.0 | -0.63% |
| Mar 17, 2026 | $234.0 | $230.1 | $3.87 | 815,169.0 | +0.04% |
| Mar 16, 2026 | $233.9 | $231.1 | $2.81 | 1,613,001.0 | +1.51% |
| Mar 13, 2026 | $234.1 | $227.5 | $6.61 | 1,749,419.0 | -0.93% |
| Mar 12, 2026 | $236.8 | $230.7 | $6.12 | 10,125,067.0 | -3.01% |
| Mar 11, 2026 | $240.2 | $236.6 | $3.57 | 779,350.0 | -0.43% |
| Mar 10, 2026 | $242.9 | $239.4 | $3.47 | 905,887.0 | -0.94% |
| Mar 09, 2026 | $242.4 | $236.8 | $5.54 | 1,286,292.0 | -0.09% |
| Mar 06, 2026 | $243.0 | $237.0 | $5.95 | 2,092,908.0 | +0.90% |
| Mar 05, 2026 | $246.6 | $236.1 | $10.49 | 1,837,670.0 | -2.81% |
| Mar 04, 2026 | $247.2 | $242.6 | $4.64 | 1,687,337.0 | +0.81% |
| Mar 03, 2026 | $249.0 | $241.1 | $7.90 | 2,106,808.0 | -2.23% |
| Mar 02, 2026 | $250.7 | $245.9 | $4.77 | 2,681,051.0 | +2.81% |
| Feb 27, 2026 | $244.0 | $240.6 | $3.43 | 847,300.0 | +0.37% |
| Feb 26, 2026 | $242.8 | $238.1 | $4.75 | 693,848.0 | +0.66% |
| Feb 25, 2026 | $245.0 | $238.2 | $6.75 | 682,196.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $250.7 | $219.3 | $31.30 | 37,175,421.0 | -9.68% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):