Get the Stockscreener App
153.05
1.12%
-1.74
After Hours:
155.80
2.75
+1.80%
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 March 03, 2025, is $153.05.
- 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 79.34% to $153.05 now.
- The 52-week high stock price for ITA is $159.58, representing a 4.27% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for ITA is $126.09, indicating a -17.62% decrease from the current share price, occurred on March 12, 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $156.9 | $152.3 | $4.66 | 435,850.0 | -1.12% |
| Feb 28, 2025 | $155.0 | $152.0 | $2.98 | 247,401.0 | +1.63% |
| Feb 27, 2025 | $153.9 | $151.7 | $2.22 | 527,698.0 | +0.77% |
| Feb 26, 2025 | $153.1 | $150.8 | $2.33 | 348,527.0 | +0.46% |
| Feb 25, 2025 | $151.1 | $148.5 | $2.66 | 471,001.0 | +0.57% |
| Feb 24, 2025 | $151.1 | $148.7 | $2.42 | 551,954.0 | +0.16% |
| Feb 21, 2025 | $153.5 | $148.6 | $4.92 | 601,632.0 | -2.33% |
| Feb 20, 2025 | $154.1 | $151.2 | $2.88 | 618,518.0 | -0.94% |
| Feb 19, 2025 | $155.8 | $154.1 | $1.77 | 658,067.0 | -0.24% |
| Feb 18, 2025 | $156.1 | $154.4 | $1.66 | 1,382,045.0 | +0.77% |
| Feb 14, 2025 | $155.2 | $152.6 | $2.65 | 693,629.0 | -0.97% |
| Feb 13, 2025 | $157.5 | $154.7 | $2.77 | 929,037.0 | -0.87% |
| Feb 12, 2025 | $157.4 | $155.6 | $1.78 | 438,109.0 | -0.68% |
| Feb 11, 2025 | $157.6 | $155.8 | $1.76 | 498,426.0 | +0.19% |
| Feb 10, 2025 | $157.3 | $156.1 | $1.15 | 366,555.0 | +0.47% |
| Feb 07, 2025 | $157.9 | $156.0 | $1.92 | 932,963.0 | -0.37% |
| Feb 06, 2025 | $157.7 | $155.2 | $2.50 | 347,963.0 | -0.18% |
| Feb 05, 2025 | $157.6 | $155.9 | $1.64 | 205,545.0 | +0.96% |
| Feb 04, 2025 | $157.3 | $155.2 | $2.05 | 292,118.0 | -0.61% |
| Feb 03, 2025 | $157.5 | $154.1 | $3.38 | 729,920.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $156.9 | $152.3 | $4.66 | 871,700.0 | -1.12% |
| 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% |
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% |
0.92%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):