iShares US Aerospace Defe... (ITA)
CBOE: ITA
· Real-Time Price · USD
209.66
0.40 (0.19%)
At close: Oct 01, 2025, 3:28 PM
ITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 205.52 | 209.51 | 205.52 | 209.26 | n/a | 1.86% | 635,776 |
| Sep 29, 2025 | 208.35 | 208.73 | 204.22 | 205.44 | n/a | -0.13% | 766,200 |
| Sep 26, 2025 | 205.32 | 207.22 | 204.54 | 205.70 | 205.70 | 1.28% | 783,462 |
| Sep 25, 2025 | 202.86 | 204.12 | 201.48 | 203.11 | 203.11 | -0.27% | 550,874 |
| Sep 24, 2025 | 206.37 | 207.17 | 203.56 | 203.67 | 203.67 | -1.21% | 454,925 |
| Sep 23, 2025 | 204.92 | 206.96 | 204.60 | 206.16 | 206.16 | 0.92% | 1,088,416 |
| Sep 22, 2025 | 203.05 | 204.55 | 202.16 | 204.29 | 204.29 | 0.44% | 773,280 |
| Sep 19, 2025 | 204.03 | 204.15 | 201.61 | 203.40 | 203.40 | 0.21% | 713,701 |
| Sep 18, 2025 | 200.87 | 203.27 | 199.69 | 202.97 | 202.97 | 1.22% | 832,362 |
| Sep 17, 2025 | 201.91 | 202.34 | 199.00 | 200.52 | 200.52 | -0.68% | 1,890,402 |
| Sep 16, 2025 | 201.74 | 203.11 | 200.85 | 201.89 | 201.89 | 0.03% | 11,652,500 |
| Sep 15, 2025 | 199.90 | 202.11 | 199.42 | 201.82 | 201.07 | 1.20% | 445,900 |
| Sep 12, 2025 | 200.05 | 200.73 | 199.30 | 199.42 | 198.68 | -0.32% | 261,700 |
| Sep 11, 2025 | 199.52 | 201.61 | 198.98 | 200.07 | 199.33 | 0.59% | 663,119 |
| Sep 10, 2025 | 196.27 | 199.00 | 196.22 | 198.90 | 198.16 | 1.36% | 1,073,909 |
| Sep 9, 2025 | 197.26 | 197.26 | 194.63 | 196.23 | 195.50 | -0.72% | 330,907 |
| Sep 8, 2025 | 198.12 | 199.16 | 197.19 | 197.65 | 196.92 | -0.24% | 538,213 |
| Sep 5, 2025 | 198.93 | 199.58 | 194.59 | 198.13 | 197.39 | -0.20% | 623,800 |
| Sep 4, 2025 | 197.66 | 198.74 | 196.42 | 198.52 | 197.78 | 0.80% | 383,311 |
| Sep 3, 2025 | 198.52 | 198.88 | 196.17 | 196.94 | 196.21 | -0.79% | 376,532 |
Page 1 of 136