iShares U.S. Aerospace & ... (ITA)
154.96
0.75 (0.49%)
At close: Apr 02, 2025, 3:00 PM
2914.T Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 152.92 | 154.98 | 151.71 | 154.21 | 1.11 | 0.73% | 301,654 |
| Mar 31, 2025 | 151.41 | 154.10 | 150.58 | 153.10 | -0.13 | -0.08% | 355,500 |
| Mar 28, 2025 | 156.20 | 156.22 | 153.01 | 153.23 | -3.14 | -2.01% | 415,700 |
| Mar 27, 2025 | 157.00 | 158.06 | 155.52 | 156.37 | -0.76 | -0.48% | 332,033 |
| Mar 26, 2025 | 159.50 | 160.18 | 156.78 | 157.13 | -2.37 | -1.49% | 379,800 |
| Mar 25, 2025 | 158.75 | 159.74 | 158.06 | 159.50 | 1.38 | 0.87% | 552,200 |
| Mar 24, 2025 | 156.28 | 158.36 | 155.70 | 158.12 | 3.38 | 2.18% | 767,775 |
| Mar 21, 2025 | 154.45 | 155.22 | 153.72 | 154.74 | -0.39 | -0.25% | 477,625 |
| Mar 20, 2025 | 155.54 | 156.38 | 154.83 | 155.13 | -1.25 | -0.80% | 466,330 |
| Mar 19, 2025 | 153.95 | 156.95 | 153.84 | 156.38 | 3.65 | 2.39% | 452,531 |
| Mar 18, 2025 | 153.06 | 153.16 | 151.53 | 152.73 | -0.70 | -0.46% | 313,548 |
| Mar 17, 2025 | 151.03 | 154.19 | 151.03 | 153.43 | 2.19 | 1.45% | 507,216 |
| Mar 14, 2025 | 149.94 | 151.60 | 149.46 | 151.24 | 2.31 | 1.55% | 327,517 |
| Mar 13, 2025 | 149.11 | 150.09 | 147.98 | 148.93 | -0.40 | -0.27% | 286,409 |
| Mar 12, 2025 | 149.69 | 150.26 | 147.60 | 149.33 | 1.00 | 0.67% | 388,897 |
| Mar 11, 2025 | 147.57 | 149.45 | 146.04 | 148.33 | 0.21 | 0.14% | 538,021 |
| Mar 10, 2025 | 147.21 | 149.69 | 146.57 | 148.12 | -1.62 | -1.08% | 676,209 |
| Mar 7, 2025 | 148.78 | 150.15 | 146.45 | 149.74 | 0.31 | 0.21% | 382,600 |
| Mar 6, 2025 | 150.75 | 151.27 | 148.39 | 149.43 | -3.09 | -2.03% | 741,561 |
| Mar 5, 2025 | 149.69 | 153.30 | 149.51 | 152.52 | 3.17 | 2.12% | 318,257 |
| Mar 4, 2025 | 151.27 | 152.28 | 148.03 | 149.35 | -3.70 | -2.42% | 522,121 |
| Mar 3, 2025 | 155.67 | 156.93 | 152.26 | 153.05 | -1.74 | -1.12% | 435,921 |
| Feb 28, 2025 | 152.02 | 154.97 | 151.99 | 154.79 | 2.49 | 1.63% | 247,900 |
| Feb 27, 2025 | 152.58 | 153.91 | 151.69 | 152.30 | 1.16 | 0.77% | 528,255 |
| Feb 26, 2025 | 152.00 | 153.11 | 150.78 | 151.14 | 0.69 | 0.46% | 348,549 |
| Feb 25, 2025 | 149.45 | 151.13 | 148.47 | 150.45 | 0.86 | 0.57% | 471,300 |
| Feb 24, 2025 | 150.71 | 151.14 | 148.72 | 149.59 | 0.24 | 0.16% | 552,842 |
| Feb 21, 2025 | 153.01 | 153.53 | 148.61 | 149.35 | -3.57 | -2.33% | 601,867 |
| Feb 20, 2025 | 153.58 | 154.10 | 151.22 | 152.92 | -1.45 | -0.94% | 620,100 |
| Feb 19, 2025 | 154.92 | 155.82 | 154.05 | 154.37 | -0.37 | -0.24% | 658,847 |
| Feb 18, 2025 | 154.95 | 156.08 | 154.43 | 154.74 | 1.19 | 0.77% | 1,382,700 |
| Feb 14, 2025 | 155.23 | 155.23 | 152.57 | 153.55 | -1.50 | -0.97% | 693,895 |
| Feb 13, 2025 | 156.73 | 157.46 | 154.69 | 155.05 | -1.36 | -0.87% | 930,315 |
| Feb 12, 2025 | 156.20 | 157.37 | 155.59 | 156.41 | -1.07 | -0.68% | 438,022 |
| Feb 11, 2025 | 156.68 | 157.56 | 155.80 | 157.48 | 0.30 | 0.19% | 498,893 |
| Feb 10, 2025 | 157.30 | 157.30 | 156.15 | 157.18 | 0.73 | 0.47% | 366,710 |
| Feb 7, 2025 | 157.83 | 157.93 | 156.01 | 156.45 | -0.58 | -0.37% | 933,400 |
| Feb 6, 2025 | 157.41 | 157.65 | 155.15 | 157.03 | -0.29 | -0.18% | 348,112 |
| Feb 5, 2025 | 156.70 | 157.58 | 155.94 | 157.32 | 1.49 | 0.96% | 205,734 |
| Feb 4, 2025 | 156.50 | 157.29 | 155.24 | 155.83 | -0.96 | -0.61% | 343,118 |
| Feb 3, 2025 | 154.48 | 157.46 | 154.08 | 156.79 | 0.21 | 0.13% | 731,100 |
| Jan 31, 2025 | 157.62 | 158.48 | 156.37 | 156.58 | -0.64 | -0.41% | 327,300 |
| Jan 30, 2025 | 154.56 | 157.38 | 154.39 | 157.22 | 3.26 | 2.12% | 563,018 |
| Jan 29, 2025 | 155.00 | 156.12 | 153.49 | 153.96 | -0.97 | -0.63% | 321,999 |
| Jan 28, 2025 | 156.74 | 157.59 | 154.42 | 154.93 | -0.09 | -0.06% | 772,300 |
| Jan 27, 2025 | 155.32 | 156.47 | 154.10 | 155.02 | -1.70 | -1.08% | 385,023 |
| Jan 24, 2025 | 158.18 | 158.50 | 156.40 | 156.72 | -1.78 | -1.12% | 447,000 |
| Jan 23, 2025 | 158.02 | 159.58 | 156.75 | 158.50 | 2.92 | 1.88% | 854,025 |
| Jan 22, 2025 | 156.53 | 156.53 | 154.75 | 155.58 | -0.92 | -0.59% | 813,182 |
| Jan 21, 2025 | 153.53 | 156.91 | 153.53 | 156.50 | 4.88 | 3.22% | 936,829 |