iShares US Aerospace Defe... (ITA)
CBOE: ITA
· Real-Time Price · USD
198.95
2.72 (1.39%)
At close: Sep 10, 2025, 3:00 PM
ITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 197.26 | 197.26 | 194.63 | 196.23 | 196.23 | -0.72% | 329,754 |
| Sep 8, 2025 | 198.12 | 199.16 | 197.19 | 197.65 | 197.65 | -0.24% | 538,213 |
| Sep 5, 2025 | 198.93 | 199.58 | 194.59 | 198.13 | 198.13 | -0.20% | 623,987 |
| Sep 4, 2025 | 197.66 | 198.74 | 196.42 | 198.52 | 198.52 | 0.80% | 383,311 |
| Sep 3, 2025 | 198.52 | 198.88 | 196.17 | 196.94 | 196.94 | -0.79% | 376,532 |
| Sep 2, 2025 | 197.14 | 198.65 | 195.44 | 198.50 | 198.50 | 0.04% | 514,499 |
| Aug 29, 2025 | 200.63 | 200.63 | 197.46 | 198.42 | 198.42 | -0.87% | 382,587 |
| Aug 28, 2025 | 199.64 | 200.34 | 198.77 | 200.16 | 200.16 | 0.46% | 468,946 |
| Aug 27, 2025 | 200.31 | 200.75 | 198.87 | 199.24 | 199.24 | -0.37% | 1,042,211 |
| Aug 26, 2025 | 196.16 | 200.13 | 196.14 | 199.98 | 199.98 | 2.36% | 536,887 |
| Aug 25, 2025 | 196.15 | 197.85 | 195.34 | 195.36 | 195.36 | -0.23% | 455,020 |
| Aug 22, 2025 | 195.83 | 197.69 | 195.66 | 195.81 | 195.81 | 0.44% | 456,679 |
| Aug 21, 2025 | 194.35 | 196.09 | 194.12 | 194.96 | 194.96 | 0.33% | 346,295 |
| Aug 20, 2025 | 192.86 | 194.94 | 191.82 | 194.31 | 194.31 | 0.55% | 449,175 |
| Aug 19, 2025 | 195.93 | 195.93 | 192.68 | 193.24 | 193.24 | -1.37% | 620,087 |
| Aug 18, 2025 | 195.08 | 196.32 | 194.78 | 195.93 | 195.93 | 0.44% | 620,000 |
| Aug 15, 2025 | 196.12 | 196.12 | 193.83 | 195.08 | 195.08 | -0.46% | 373,041 |
| Aug 14, 2025 | 196.65 | 197.85 | 195.73 | 195.99 | 195.99 | -0.42% | 661,493 |
| Aug 13, 2025 | 199.49 | 199.49 | 193.87 | 196.81 | 196.81 | -0.72% | 930,283 |
| Aug 12, 2025 | 197.07 | 198.28 | 196.01 | 198.24 | 198.24 | 1.01% | 432,528 |