NYSE:ITA Fund Quote
153.23
-3.14 (-2.01%)
iShares U.S. Aerospace & Defense ETF is a security that trades on the New York Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/28/2025 | 156.20 | 156.22 | 153.01 | 153.23 | 415,665 | 153.23 |
| 3/27/2025 | 157.00 | 158.06 | 155.52 | 156.37 | 332,033 | 156.37 |
| 3/26/2025 | 159.50 | 160.18 | 156.78 | 157.13 | 379,778 | 157.13 |
| 3/25/2025 | 158.75 | 159.74 | 158.06 | 159.50 | 552,194 | 159.50 |
| 3/24/2025 | 156.28 | 158.36 | 155.70 | 158.12 | 767,576 | 158.12 |
| 3/21/2025 | 154.45 | 155.22 | 153.72 | 154.74 | 477,832 | 154.74 |
| 3/20/2025 | 155.54 | 156.38 | 154.83 | 155.13 | 466,316 | 155.13 |
| 3/19/2025 | 153.95 | 156.95 | 153.84 | 156.38 | 452,480 | 156.38 |
| 3/18/2025 | 153.06 | 153.16 | 151.53 | 152.73 | 313,544 | 152.73 |
| 3/17/2025 | 151.03 | 154.19 | 151.03 | 153.43 | 507,184 | 153.43 |
| 3/14/2025 | 149.94 | 151.60 | 149.46 | 151.24 | 327,629 | 151.24 |
| 3/13/2025 | 149.11 | 150.09 | 147.98 | 148.93 | 286,319 | 148.93 |
| 3/12/2025 | 149.69 | 150.26 | 147.60 | 149.33 | 388,882 | 149.33 |
| 3/11/2025 | 147.57 | 149.45 | 146.04 | 148.33 | 537,999 | 148.33 |
| 3/10/2025 | 147.21 | 149.69 | 146.57 | 148.12 | 676,193 | 148.12 |
| 3/07/2025 | 148.78 | 150.15 | 146.45 | 149.74 | 382,560 | 149.74 |
| 3/06/2025 | 150.75 | 151.27 | 148.39 | 149.43 | 741,511 | 149.43 |
| 3/05/2025 | 149.69 | 153.30 | 149.51 | 152.52 | 318,176 | 152.52 |
| 3/04/2025 | 151.27 | 152.28 | 148.03 | 149.35 | 522,109 | 149.35 |
| 3/03/2025 | 155.67 | 156.93 | 152.26 | 153.05 | 435,918 | 153.05 |
| 2/28/2025 | 152.02 | 154.97 | 151.99 | 154.79 | 247,947 | 154.79 |
| 2/27/2025 | 152.58 | 153.91 | 151.69 | 152.30 | 528,126 | 152.30 |
| 2/26/2025 | 152.00 | 153.10 | 150.78 | 151.14 | 348,529 | 151.14 |
| 2/25/2025 | 149.45 | 151.13 | 148.47 | 150.45 | 471,253 | 150.45 |
| 2/24/2025 | 150.71 | 151.14 | 148.72 | 149.59 | 553,287 | 149.59 |
| 2/21/2025 | 153.01 | 153.53 | 148.61 | 149.35 | 601,867 | 149.35 |
| 2/20/2025 | 153.58 | 154.10 | 151.22 | 152.92 | 618,572 | 152.92 |
| 2/19/2025 | 154.92 | 155.82 | 154.05 | 154.37 | 658,432 | 154.37 |
| 2/18/2025 | 154.95 | 156.08 | 154.43 | 154.74 | 1,382,663 | 154.74 |
| 2/14/2025 | 155.22 | 155.22 | 152.57 | 153.55 | 693,895 | 153.55 |
| 2/13/2025 | 156.73 | 157.46 | 154.69 | 155.05 | 929,792 | 155.05 |
| 2/12/2025 | 156.20 | 157.37 | 155.59 | 156.41 | 438,152 | 156.41 |
| 2/11/2025 | 156.68 | 157.56 | 155.80 | 157.48 | 498,719 | 157.48 |
| 2/10/2025 | 157.30 | 157.30 | 156.15 | 157.18 | 366,703 | 157.18 |
| 2/07/2025 | 157.83 | 157.93 | 156.01 | 156.45 | 933,373 | 156.45 |
| 2/06/2025 | 157.41 | 157.65 | 155.15 | 157.03 | 348,104 | 157.03 |
| 2/05/2025 | 156.70 | 157.58 | 155.94 | 157.32 | 205,563 | 157.32 |
| 2/04/2025 | 156.50 | 157.29 | 155.24 | 155.83 | 342,899 | 155.83 |
| 2/03/2025 | 154.48 | 157.46 | 154.08 | 156.79 | 731,062 | 156.79 |
| 1/31/2025 | 157.62 | 158.48 | 156.37 | 156.58 | 327,307 | 156.58 |
| 1/30/2025 | 154.56 | 157.38 | 154.39 | 157.22 | 563,014 | 157.22 |
| 1/29/2025 | 155.00 | 156.12 | 153.49 | 153.96 | 321,820 | 153.96 |
| 1/28/2025 | 156.74 | 157.59 | 154.42 | 154.93 | 772,251 | 154.93 |
| 1/27/2025 | 155.32 | 156.47 | 154.10 | 155.02 | 384,993 | 155.02 |
| 1/24/2025 | 158.18 | 158.50 | 156.40 | 156.72 | 447,017 | 156.72 |
| 1/23/2025 | 158.02 | 159.58 | 156.75 | 158.50 | 853,930 | 158.50 |
| 1/22/2025 | 156.53 | 156.53 | 154.75 | 155.58 | 813,044 | 155.58 |
| 1/21/2025 | 153.53 | 156.91 | 153.53 | 156.50 | 936,772 | 156.50 |
| 1/17/2025 | 151.21 | 152.16 | 150.60 | 151.62 | 376,767 | 151.62 |
| 1/16/2025 | 149.28 | 150.63 | 149.28 | 150.35 | 295,082 | 150.35 |
| 1/15/2025 | 150.04 | 150.22 | 148.41 | 148.89 | 395,450 | 148.89 |
| 1/14/2025 | 147.19 | 148.24 | 146.31 | 148.08 | 477,739 | 148.08 |
| 1/13/2025 | 143.81 | 146.32 | 143.81 | 146.13 | 365,643 | 146.13 |
| 1/10/2025 | 145.42 | 145.94 | 144.09 | 145.08 | 1,140,238 | 145.08 |
| 1/08/2025 | 144.42 | 146.27 | 143.82 | 146.00 | 598,826 | 146.00 |
| 1/07/2025 | 145.03 | 145.79 | 144.37 | 144.84 | 367,637 | 144.84 |
| 1/06/2025 | 147.14 | 147.14 | 144.64 | 144.97 | 399,972 | 144.97 |
| 1/03/2025 | 145.09 | 146.78 | 145.09 | 146.20 | 348,227 | 146.20 |
| 1/02/2025 | 146.23 | 146.70 | 143.97 | 144.86 | 396,888 | 144.86 |
| 12/31/2024 | 145.71 | 0.00 | 145.71 | 145.35 | 0 | 145.35 |
| 12/30/2024 | 145.08 | 146.47 | 143.90 | 145.71 | 334,457 | 145.71 |