Get the Stockscreener App
232.53
0.68%
1.58
After Hours:
231.81
-0.72
-0.31%
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 February 12, 2026, is $232.53.
- iShares U.S. Aerospace & Defense ETF all-time high stock price is $244.76, occurred on January 16, 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 172.47% to $232.53 now.
- The 52-week high stock price for ITA is $244.76, representing a 5.26% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for ITA is $129.14, indicating a -44.46% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $237.2 | $232.0 | $5.17 | 870,097.0 | +0.68% |
| Feb 11, 2026 | $235.1 | $230.0 | $5.11 | 555,435.0 | -0.97% |
| Feb 10, 2026 | $235.3 | $232.8 | $2.55 | 686,488.0 | -0.69% |
| Feb 09, 2026 | $236.4 | $233.9 | $2.51 | 976,359.0 | +0.39% |
| Feb 06, 2026 | $234.6 | $228.4 | $6.21 | 834,159.0 | +3.43% |
| Feb 05, 2026 | $229.8 | $225.0 | $4.85 | 1,112,235.0 | -0.80% |
| Feb 04, 2026 | $235.4 | $224.2 | $11.19 | 1,784,344.0 | -2.77% |
| Feb 03, 2026 | $234.6 | $230.2 | $4.44 | 941,426.0 | +1.44% |
| Feb 02, 2026 | $231.9 | $228.8 | $3.08 | 865,111.0 | -0.53% |
| Jan 30, 2026 | $234.3 | $230.0 | $4.29 | 543,738.0 | -0.17% |
| Jan 29, 2026 | $236.9 | $231.1 | $5.72 | 1,088,072.0 | -0.39% |
| Jan 28, 2026 | $236.5 | $232.5 | $3.96 | 973,677.0 | -1.40% |
| Jan 27, 2026 | $237.3 | $233.1 | $4.17 | 796,763.0 | +1.56% |
| Jan 26, 2026 | $235.2 | $232.6 | $2.60 | 891,898.0 | -0.72% |
| Jan 23, 2026 | $237.6 | $234.0 | $3.59 | 842,655.0 | -0.32% |
| Jan 22, 2026 | $239.6 | $235.3 | $4.32 | 1,018,289.0 | -1.85% |
| Jan 21, 2026 | $240.6 | $236.1 | $4.53 | 1,231,008.0 | +1.00% |
| Jan 20, 2026 | $244.2 | $237.4 | $6.78 | 1,455,156.0 | -2.41% |
| Jan 16, 2026 | $244.8 | $241.6 | $3.14 | 1,021,396.0 | +1.06% |
| Jan 15, 2026 | $241.7 | $238.3 | $3.37 | 1,101,987.0 | +0.86% |
| Jan 14, 2026 | $239.2 | $235.0 | $4.18 | 1,060,806.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $237.2 | $224.2 | $12.96 | 9,495,751.0 | +0.06% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):