Get the Stockscreener App
209.07
1.04%
2.15
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 October 16, 2026, is $209.07.
- iShares U.S. Aerospace & Defense ETF all-time high stock price is $256.60, occurred on August 06, 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 144.98% to $209.07 now.
- The 52-week high stock price for ITA is $256.60, representing a 22.73% increase from the current share price, occurred on August 06, 2026.
- The 52-week low stock price for ITA is $195.71, indicating a -6.39% decrease from the current share price, occurred on November 21, 2025.
- The closing price of iShares U.S. Aerospace & Defense ETF (ITA) stock in the beginning of 2025 was $144.86. The stock closed the year at $214.69, a gain of over 48.21% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $211.3 | $207.8 | $3.50 | 1,655,315.0 | +1.04% |
| Oct 15, 2026 | $207.0 | $202.2 | $4.85 | 707,647.0 | +1.31% |
| Oct 14, 2026 | $205.6 | $203.1 | $2.50 | 684,007.0 | +0.12% |
| Oct 13, 2026 | $205.7 | $202.4 | $3.24 | 750,601.0 | -0.99% |
| Oct 12, 2026 | $207.6 | $205.8 | $1.76 | 502,394.0 | -0.30% |
| Oct 09, 2026 | $206.9 | $203.9 | $2.97 | 471,635.0 | +0.86% |
| Oct 08, 2026 | $205.2 | $201.0 | $4.16 | 1,063,218.0 | +0.63% |
| Oct 07, 2026 | $206.5 | $203.1 | $3.37 | 1,121,346.0 | -2.24% |
| Oct 06, 2026 | $208.9 | $205.8 | $3.09 | 632,353.0 | +0.62% |
| Oct 05, 2026 | $208.1 | $205.6 | $2.47 | 765,545.0 | -0.39% |
| Oct 02, 2026 | $209.9 | $206.7 | $3.20 | 883,111.0 | -0.12% |
| Oct 01, 2026 | $208.7 | $206.4 | $2.29 | 912,995.0 | +0.42% |
| Sep 30, 2026 | $209.9 | $206.9 | $2.97 | 734,820.0 | -1.01% |
| Sep 29, 2026 | $211.9 | $208.5 | $3.41 | 839,132.0 | +0.02% |
| Sep 28, 2026 | $212.0 | $208.8 | $3.22 | 852,541.0 | -2.13% |
| Sep 25, 2026 | $215.1 | $212.2 | $2.97 | 600,976.0 | +0.49% |
| Sep 24, 2026 | $215.1 | $211.8 | $3.24 | 675,376.0 | -0.54% |
| Sep 23, 2026 | $217.0 | $213.3 | $3.64 | 857,415.0 | -0.04% |
| Sep 22, 2026 | $217.8 | $211.4 | $6.33 | 1,195,558.0 | -0.99% |
| Sep 21, 2026 | $217.1 | $213.8 | $3.31 | 657,932.0 | +1.08% |
| Sep 18, 2026 | $214.0 | $211.8 | $2.20 | 1,108,865.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $211.3 | $201.0 | $10.33 | 10,150,167.0 | +0.91% |
| Sep, 2026 | $229.8 | $206.9 | $22.88 | 17,360,751.0 | -9.27% |
| Aug, 2026 | $256.6 | $227.6 | $28.97 | 11,720,977.0 | -4.68% |
| Jul, 2026 | $251.5 | $226.6 | $24.89 | 15,201,767.0 | -1.18% |
| Jun, 2026 | $246.0 | $224.5 | $21.50 | 16,815,649.0 | +2.96% |
| May, 2026 | $236.1 | $214.3 | $21.84 | 17,215,832.0 | +7.72% |
| Apr, 2026 | $236.7 | $211.8 | $24.84 | 19,503,373.0 | -0.09% |
| Mar, 2026 | $250.7 | $209.3 | $41.34 | 38,975,738.0 | -10.25% |
| 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% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):