Get the Stockscreener App
146.20
0.93%
1.34
After Hours:
144.74
-1.46
-1.00%
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 January 03, 2025, is $146.20.
- iShares U.S. Aerospace & Defense ETF all-time high stock price is $240.52, occurred on February 11, 2020.
- 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 71.31% to $146.20 now.
- The 52-week high stock price for ITA is $158.00, representing a 8.07% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for ITA is $118.88, indicating a -18.69% decrease from the current share price, occurred on January 16, 2024.
- The closing price of iShares U.S. Aerospace & Defense ETF (ITA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $146.8 | $145.1 | $1.69 | 347,814.0 | +0.93% |
| Jan 02, 2025 | $146.7 | $144.0 | $2.73 | 396,852.0 | -0.34% |
| Dec 31, 2024 | $146.4 | $144.7 | $1.71 | 545,903.0 | -0.25% |
| Dec 30, 2024 | $146.5 | $143.9 | $2.57 | 334,154.0 | -1.29% |
| Dec 27, 2024 | $148.6 | $146.8 | $1.83 | 171,432.0 | -0.56% |
| Dec 26, 2024 | $148.9 | $147.1 | $1.79 | 233,911.0 | +0.40% |
| Dec 24, 2024 | $147.9 | $146.2 | $1.68 | 200,140.0 | +0.92% |
| Dec 23, 2024 | $146.7 | $145.1 | $1.59 | 321,885.0 | +0.13% |
| Dec 20, 2024 | $147.2 | $143.3 | $3.93 | 392,531.0 | +1.39% |
| Dec 19, 2024 | $145.7 | $143.6 | $2.06 | 456,308.0 | +0.89% |
| Dec 18, 2024 | $148.0 | $142.9 | $5.12 | 579,817.0 | -3.27% |
| Dec 17, 2024 | $148.8 | $147.4 | $1.39 | 298,222.0 | -1.18% |
| Dec 16, 2024 | $149.9 | $147.9 | $1.98 | 453,751.0 | +0.84% |
| Dec 13, 2024 | $148.6 | $147.5 | $1.16 | 297,996.0 | +0.56% |
| Dec 12, 2024 | $149.5 | $147.4 | $2.12 | 551,820.0 | -1.17% |
| Dec 11, 2024 | $150.8 | $148.9 | $1.83 | 347,329.0 | -0.33% |
| Dec 10, 2024 | $150.4 | $149.0 | $1.42 | 335,248.0 | +0.32% |
| Dec 09, 2024 | $151.9 | $148.9 | $3.06 | 454,372.0 | -1.85% |
| Dec 06, 2024 | $153.2 | $151.4 | $1.78 | 314,909.0 | -0.44% |
| Dec 05, 2024 | $154.7 | $152.7 | $2.00 | 281,700.0 | -1.58% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $146.8 | $144.0 | $2.81 | 1,092,480.0 | +0.58% |
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% |
iShares U.S. Aerospace & Defense ETF Stock (ITA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $127.1 | $119.6 | $7.48 | 7,217,495.0 | +5.62% |
| Nov, 2023 | $119.9 | $109.8 | $10.13 | 9,528,202.0 | +9.10% |
| Oct, 2023 | $110.9 | $102.0 | $8.89 | 16,117,349.0 | +3.67% |
| Sep, 2023 | $117.0 | $105.4 | $11.64 | 9,229,096.0 | -8.78% |
| Aug, 2023 | $118.3 | $112.5 | $5.75 | 9,260,696.0 | -1.32% |
| Jul, 2023 | $119.1 | $111.7 | $7.40 | 9,569,337.0 | +0.90% |
| Jun, 2023 | $117.2 | $108.9 | $8.30 | 9,645,317.0 | +7.37% |
| May, 2023 | $115.4 | $108.1 | $7.24 | 10,249,586.0 | -4.65% |
| Apr, 2023 | $117.6 | $111.7 | $5.89 | 9,662,067.0 | -0.97% |
| Mar, 2023 | $118.1 | $109.3 | $8.82 | 16,986,531.0 | +0.32% |
| Feb, 2023 | $117.7 | $113.0 | $4.68 | 12,334,655.0 | +0.03% |
| Jan, 2023 | $114.8 | $108.0 | $6.79 | 17,653,400.0 | +2.51% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):