iShares U.S. Aerospace & Defense ETF

ITA
🏛️ usa →
205.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 126.65 126.87 126.16 126.60 0.2M
2023-12-28 126.35 126.85 126.16 126.61 0.4M
2023-12-27 126.48 127.06 126.20 126.68 0.2M
2023-12-26 125.87 127.02 125.72 126.60 0.2M
2023-12-22 125.56 126.50 125.46 125.92 0.3M
2023-12-21 125.50 125.78 124.57 125.20 0.3M
2023-12-20 125.63 126.30 123.98 124.01 0.3M
2023-12-19 125.90 126.68 125.76 126.46 0.3M
2023-12-18 125.14 125.63 124.86 125.14 0.3M
2023-12-15 125.01 125.32 124.39 124.91 0.5M
2023-12-14 126.14 126.15 123.70 124.85 0.5M
2023-12-13 124.00 125.94 123.76 125.59 0.4M
2023-12-12 123.48 124.31 123.14 123.78 0.4M
2023-12-11 122.09 123.52 122.09 123.47 0.3M
2023-12-08 121.21 122.42 121.21 122.28 0.3M
2023-12-07 121.63 122.01 120.27 121.35 0.3M
2023-12-06 121.28 122.40 121.28 121.58 0.3M
2023-12-05 121.81 121.99 121.03 121.18 0.4M
2023-12-04 120.63 122.29 120.45 122.24 0.7M
2023-12-01 119.58 121.47 119.58 121.28 0.5M
2023-11-30 118.10 119.93 118.10 119.86 0.3M
2023-11-29 118.19 118.47 117.62 117.80 0.3M
2023-11-28 118.24 119.04 117.92 117.92 0.3M
2023-11-27 118.09 118.27 117.48 117.86 0.3M
2023-11-24 118.02 118.69 117.99 118.49 0.2M
2023-11-22 117.34 118.08 117.02 117.96 0.4M
2023-11-21 116.71 117.38 116.71 117.16 0.4M
2023-11-20 115.99 117.34 115.90 117.02 0.4M
2023-11-17 116.00 116.33 115.57 115.75 0.4M
2023-11-16 116.04 116.31 115.38 115.67 0.5M
2023-11-15 116.43 117.10 116.12 116.17 0.5M
2023-11-14 116.44 116.50 115.75 116.18 0.5M
2023-11-13 114.67 115.99 114.50 115.29 0.5M
2023-11-10 113.25 114.10 112.91 113.96 0.4M
2023-11-09 113.70 114.24 112.33 112.77 0.5M
2023-11-08 113.10 113.27 112.00 112.76 0.5M
2023-11-07 112.99 113.09 112.26 112.92 0.4M
2023-11-06 113.85 113.85 112.82 113.12 0.7M
2023-11-03 113.86 114.47 113.40 113.42 0.6M
2023-11-02 111.41 112.96 111.41 112.83 0.8M
2023-11-01 110.44 110.88 109.80 110.57 0.7M
2023-10-31 108.14 109.94 107.87 109.86 0.5M
2023-10-30 107.77 108.24 106.98 107.72 0.6M
2023-10-27 108.10 108.27 106.88 107.25 0.7M
2023-10-26 107.41 109.11 107.41 108.05 0.8M
2023-10-25 108.92 109.17 107.58 107.73 0.7M
2023-10-24 109.04 109.06 107.69 107.93 0.5M
2023-10-23 106.62 108.11 106.44 106.81 0.6M
2023-10-20 108.09 108.58 106.84 106.88 0.6M
2023-10-19 109.18 109.87 108.12 108.25 1.4M
2023-10-18 110.03 110.55 109.06 109.31 0.8M
2023-10-17 108.72 110.91 108.70 109.66 1.2M
2023-10-16 109.39 109.57 108.26 109.33 0.6M
2023-10-13 108.78 109.20 108.25 108.66 0.7M
2023-10-12 110.53 110.53 107.95 108.81 0.7M
2023-10-11 110.02 110.43 109.44 110.16 0.7M
2023-10-10 109.63 109.87 108.70 109.50 1.2M
2023-10-09 107.03 108.77 106.71 108.72 1.9M
2023-10-06 102.75 104.70 102.02 104.09 0.4M
2023-10-05 103.36 103.95 102.81 103.16 0.4M
2023-10-04 103.89 104.00 102.74 103.56 0.4M
2023-10-03 104.43 105.30 103.84 104.01 0.4M
2023-10-02 105.81 106.03 104.36 104.78 0.6M
2023-09-29 106.44 106.63 105.57 105.97 0.3M
2023-09-28 106.39 106.95 105.80 105.86 0.6M
2023-09-27 105.66 106.59 105.44 106.39 0.3M
2023-09-26 105.96 106.31 105.36 105.40 0.4M
2023-09-25 105.83 106.65 105.49 106.57 0.4M
2023-09-22 107.12 107.29 106.10 106.13 0.9M
2023-09-21 108.39 108.65 107.05 107.12 0.7M
2023-09-20 110.05 110.49 108.98 108.99 0.4M
2023-09-19 110.06 110.25 108.92 109.41 0.3M
2023-09-18 109.86 110.88 109.66 110.04 0.2M
2023-09-15 109.99 110.58 109.44 109.82 0.4M
2023-09-14 109.45 110.17 109.20 110.11 0.6M
2023-09-13 109.71 110.44 109.18 109.49 0.3M
2023-09-12 109.52 110.22 109.33 109.93 0.8M
2023-09-11 111.81 111.82 109.76 110.51 0.9M
2023-09-08 113.28 113.31 111.75 112.13 0.4M
2023-09-07 113.17 113.68 112.63 113.32 0.4M
2023-09-06 114.72 115.09 113.09 113.37 0.3M
2023-09-05 116.21 116.55 114.77 114.83 0.4M
2023-09-01 116.72 117.00 116.11 116.44 0.2M
2023-08-31 116.93 117.35 116.14 116.17 0.3M
2023-08-30 115.68 117.26 115.68 116.72 0.4M
2023-08-29 115.03 115.98 114.67 115.71 0.4M
2023-08-28 114.09 115.63 114.09 115.43 0.5M
2023-08-25 113.53 114.34 112.52 114.06 0.3M
2023-08-24 114.85 115.29 113.42 113.44 0.4M
2023-08-23 114.98 115.86 114.98 115.54 0.3M
2023-08-22 115.07 115.42 114.56 115.16 0.4M
2023-08-21 114.68 114.90 114.21 114.70 0.4M
2023-08-18 113.04 114.92 112.92 114.64 0.7M
2023-08-17 115.21 115.38 113.77 113.79 0.4M
2023-08-16 114.94 115.67 114.77 114.80 0.5M
2023-08-15 116.46 116.52 115.21 115.25 0.4M
2023-08-14 117.23 117.61 116.80 116.89 0.4M
2023-08-11 116.93 117.33 116.56 117.23 0.4M
2023-08-10 117.77 118.27 116.71 116.91 0.4M
2023-08-09 117.35 118.13 117.01 117.49 0.3M
2023-08-08 116.59 117.10 116.35 116.82 0.2M
2023-08-07 116.06 117.53 116.06 117.33 0.5M
2023-08-04 115.71 116.64 115.35 115.65 0.3M
2023-08-03 115.36 115.55 114.67 115.05 0.4M
2023-08-02 116.63 116.99 115.11 115.30 0.5M
2023-08-01 117.12 118.20 117.12 117.72 0.4M
2023-07-31 117.09 117.77 117.07 117.72 0.3M
2023-07-28 116.40 117.04 116.12 116.93 0.3M
2023-07-27 116.60 116.80 115.38 115.84 0.4M
2023-07-26 115.02 116.44 115.01 116.29 0.6M
2023-07-25 113.95 114.63 111.69 114.57 1.3M
2023-07-24 116.18 117.09 116.18 116.97 0.2M
2023-07-21 117.29 117.56 116.37 116.38 0.3M
2023-07-20 115.88 117.28 115.88 117.01 0.5M
2023-07-19 116.16 116.76 115.18 115.61 2.0M
2023-07-18 116.70 117.72 115.65 116.28 0.4M
2023-07-17 115.98 117.18 115.71 116.80 0.3M
2023-07-14 117.34 117.34 115.89 116.20 0.2M
2023-07-13 117.30 118.02 117.11 117.56 0.4M
2023-07-12 119.00 119.09 117.30 117.42 0.4M
2023-07-11 116.78 118.29 116.44 118.17 0.3M
2023-07-10 115.91 116.98 115.80 116.75 0.3M
2023-07-07 116.13 117.04 115.95 116.04 0.2M
2023-07-06 116.17 116.72 115.26 116.09 0.3M
2023-07-05 116.27 116.96 115.80 116.73 0.3M
2023-07-03 116.29 117.18 116.10 116.92 0.4M
2023-06-30 116.92 117.17 116.05 116.67 0.4M
2023-06-29 114.71 116.44 114.63 116.36 0.4M
2023-06-28 115.16 115.32 114.24 114.75 0.4M
2023-06-27 113.67 114.93 113.51 114.88 0.4M
2023-06-26 113.36 113.65 112.64 113.47 0.4M
2023-06-23 114.02 114.15 113.22 113.65 0.6M
2023-06-22 115.00 115.55 114.28 114.51 0.6M
2023-06-21 114.90 116.70 114.80 116.30 0.4M
2023-06-20 115.49 116.05 114.87 115.24 0.3M
2023-06-16 115.95 117.15 115.32 115.88 0.4M
2023-06-15 114.39 115.94 114.39 115.74 0.8M
2023-06-14 115.88 115.98 114.19 114.50 0.4M
2023-06-13 116.17 116.54 115.23 115.76 0.9M
2023-06-12 115.11 116.09 114.79 115.85 0.3M
2023-06-09 115.44 115.61 114.57 115.09 0.3M
2023-06-08 114.26 115.93 114.23 115.45 0.3M
2023-06-07 112.65 114.63 112.34 114.52 0.5M
2023-06-06 111.77 113.07 111.50 112.83 0.4M
2023-06-05 112.96 112.96 111.64 111.82 0.5M
2023-06-02 111.07 113.15 111.07 112.68 0.5M
2023-06-01 109.06 110.51 108.87 110.16 0.5M
2023-05-31 109.20 109.38 108.14 108.66 0.4M
2023-05-30 109.88 110.29 108.98 109.46 0.5M
2023-05-26 109.33 110.44 109.28 109.67 0.5M
2023-05-25 109.80 109.80 108.27 109.00 0.6M
2023-05-24 110.36 110.59 109.63 109.80 0.4M
2023-05-23 112.38 112.51 110.91 110.92 0.4M
2023-05-22 112.56 113.18 112.01 113.06 0.4M
2023-05-19 113.63 113.96 112.18 112.57 0.4M
2023-05-18 112.94 113.48 112.01 113.33 0.3M
2023-05-17 111.69 113.52 111.69 113.04 0.8M
2023-05-16 111.88 111.95 111.13 111.13 0.3M
2023-05-15 111.10 112.37 110.99 112.22 0.3M
2023-05-12 111.54 111.84 110.19 110.89 0.4M
2023-05-11 111.34 111.34 110.30 111.13 0.4M
2023-05-10 112.97 112.97 110.50 111.50 0.5M
2023-05-09 111.51 112.71 111.29 112.43 0.4M
2023-05-08 112.06 112.41 110.99 111.14 0.3M
2023-05-05 111.36 111.98 110.91 111.76 0.4M
2023-05-04 112.07 112.19 109.46 110.72 0.6M
2023-05-03 113.66 114.03 112.27 112.34 0.5M
2023-05-02 114.31 114.44 112.63 113.68 0.8M
2023-05-01 113.93 115.38 113.93 114.25 0.7M
2023-04-28 113.34 114.00 113.06 113.96 0.6M
2023-04-27 112.36 113.70 111.94 113.55 0.7M
2023-04-26 114.72 114.72 111.73 111.90 1.1M
2023-04-25 115.19 115.29 113.80 114.27 0.5M
2023-04-24 115.61 115.85 115.05 115.62 0.3M
2023-04-21 116.80 116.80 115.21 115.57 0.4M
2023-04-20 116.52 116.85 115.95 116.40 0.5M
2023-04-19 117.20 117.51 116.70 116.96 0.4M
2023-04-18 116.59 117.62 116.46 117.41 0.9M
2023-04-17 115.08 116.26 115.00 116.13 0.4M
2023-04-14 115.38 115.45 114.30 114.94 0.7M
2023-04-13 116.52 117.02 115.73 116.89 0.5M
2023-04-12 116.17 116.82 115.72 116.33 0.4M
2023-04-11 116.11 116.38 115.51 115.65 0.4M
2023-04-10 114.02 115.66 114.02 115.54 0.3M
2023-04-06 114.72 115.08 113.88 114.42 0.5M
2023-04-05 115.26 115.66 114.32 114.61 0.3M
2023-04-04 116.60 116.95 114.85 115.58 0.4M
2023-04-03 115.02 117.18 115.02 116.88 0.5M
2023-03-31 114.77 115.37 114.57 115.08 0.4M
2023-03-30 114.51 114.65 113.72 114.38 0.7M
2023-03-29 113.44 114.16 113.35 114.07 0.3M
2023-03-28 112.20 113.25 112.18 112.85 0.4M
2023-03-27 112.26 112.63 111.55 112.30 0.4M
2023-03-24 109.77 111.45 109.32 111.26 0.4M
2023-03-23 111.26 111.90 109.80 110.53 0.6M
2023-03-22 113.22 113.27 110.91 110.91 0.5M
2023-03-21 113.51 114.00 112.92 113.17 0.6M
2023-03-20 110.95 112.60 110.95 112.14 0.8M
2023-03-17 112.90 112.93 110.19 110.46 0.9M
2023-03-16 110.45 113.62 110.04 112.92 1.6M
2023-03-15 112.31 112.31 109.47 111.28 0.9M
2023-03-14 113.70 114.85 112.88 113.82 0.7M
2023-03-13 111.94 113.39 111.15 112.54 0.8M
2023-03-10 113.82 114.36 112.19 113.03 1.4M
2023-03-09 116.61 116.83 113.88 114.12 0.8M
2023-03-08 116.84 117.05 115.33 116.11 0.5M
2023-03-07 117.61 118.07 116.51 116.57 0.7M
2023-03-06 117.75 118.14 117.18 117.51 0.9M
2023-03-03 117.11 117.89 116.77 117.74 0.9M
2023-03-02 115.37 117.21 114.87 117.08 1.6M
2023-03-01 114.84 115.84 114.41 115.76 0.5M
2023-02-28 115.61 115.72 114.66 114.71 0.5M
2023-02-27 116.16 116.66 115.31 115.50 0.4M
2023-02-24 115.31 115.58 114.74 115.51 0.6M
2023-02-23 116.29 117.03 115.10 116.15 0.7M
2023-02-22 115.75 116.64 115.58 116.00 0.7M
2023-02-21 117.18 117.20 115.43 115.68 0.6M
2023-02-17 116.10 116.86 115.52 116.82 0.5M
2023-02-16 116.73 117.52 116.04 116.33 1.3M
2023-02-15 116.84 117.65 116.45 117.58 1.2M
2023-02-14 116.26 117.55 115.72 117.20 0.7M
2023-02-13 116.52 116.68 115.50 116.34 0.7M
2023-02-10 114.00 115.71 114.00 115.58 0.6M
2023-02-09 115.28 115.69 113.87 114.14 0.4M
2023-02-08 114.74 115.28 114.38 114.80 0.3M
2023-02-07 114.53 115.45 112.97 115.29 0.4M
2023-02-06 113.47 114.52 113.25 114.28 0.6M
2023-02-03 113.70 114.74 113.26 113.51 0.6M
2023-02-02 115.06 115.10 113.71 114.13 0.8M
2023-02-01 114.39 115.58 113.71 114.77 0.7M
2023-01-31 113.44 114.68 112.90 114.67 0.5M
2023-01-30 113.71 114.43 113.05 113.19 0.5M
2023-01-27 113.53 114.61 113.27 113.71 0.6M
2023-01-26 113.52 113.87 112.35 113.64 1.5M
2023-01-25 111.41 112.82 110.70 112.68 0.6M
2023-01-24 110.62 112.46 109.57 112.21 0.7M
2023-01-23 109.77 111.01 109.51 110.53 0.8M
2023-01-20 108.96 109.45 108.03 109.35 0.8M
2023-01-19 109.23 109.73 108.40 108.43 2.6M
2023-01-18 112.09 112.20 109.85 109.86 2.4M
2023-01-17 112.19 112.93 111.71 111.79 0.5M
2023-01-13 111.79 112.92 111.40 112.35 0.8M
2023-01-12 113.21 113.92 112.45 113.72 0.8M
2023-01-11 112.57 112.87 111.92 112.83 0.6M
2023-01-10 111.36 112.43 110.98 112.16 0.5M
2023-01-09 114.00 114.00 110.99 111.52 0.7M
2023-01-06 112.93 114.82 112.34 113.69 1.2M
2023-01-05 111.90 112.13 111.16 111.96 0.4M
2023-01-04 111.49 112.80 111.11 112.11 0.5M
2023-01-03 112.19 112.22 110.77 111.47 0.7M