Advertisement
U.S. markets closed

iShares U.S. Aerospace & Defense ETF (ITA)

Cboe US - Cboe US Delayed Price. Currency in USD
126.42+0.44 (+0.35%)
At close: 04:00PM EST
125.90 -0.52 (-0.41%)
After hours: 06:22PM EST
Advertisement
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2024126.02126.76125.81126.42126.42300,180
Feb 22, 2024125.61126.26125.25125.98125.98382,800
Feb 21, 2024125.34125.86124.99125.52125.52326,600
Feb 20, 2024125.46126.28125.14125.43125.43372,300
Feb 16, 2024126.10126.51125.56125.64125.64325,900
Feb 15, 2024125.67126.45125.49126.24126.24339,500
Feb 14, 2024124.75125.43124.47125.32125.32752,900
Feb 13, 2024124.06124.48123.11124.10124.10872,600
Feb 12, 2024124.66125.52124.61124.89124.89322,400
Feb 09, 2024124.79124.97124.23124.66124.66314,500
Feb 08, 2024125.21125.34124.08124.45124.45447,200
Feb 07, 2024124.51125.54124.24125.03125.03601,200
Feb 06, 2024123.03124.31122.70124.11124.11353,700
Feb 05, 2024122.34123.53121.88123.18123.18370,900
Feb 02, 2024123.28124.11122.74123.63123.63239,800
Feb 01, 2024123.51123.74122.01123.70123.70426,700
Jan 31, 2024122.77123.95122.53122.65122.65495,900
Jan 30, 2024122.43122.43121.66122.09122.091,176,600
Jan 29, 2024122.35122.52121.65122.26122.26337,200
Jan 26, 2024121.77122.87121.53122.04122.04444,200
Jan 25, 2024122.64122.64120.56121.67121.67693,200
Jan 24, 2024123.18123.80122.52122.77122.77618,500
Jan 23, 2024123.17124.37122.20122.43122.43588,500
Jan 22, 2024121.92122.59121.73122.17122.17754,400
Jan 19, 2024121.44121.94120.61121.71121.71449,800
Jan 18, 2024120.10121.36119.40121.21121.21572,500
Jan 17, 2024119.04120.51118.91119.32119.32412,500
Jan 16, 2024121.30121.50118.88119.30119.30981,000
Jan 12, 2024121.77122.44121.68122.34122.34458,300
Jan 11, 2024122.24122.32120.76121.47121.47711,700
Jan 10, 2024121.90122.76121.90122.26122.26425,500
Jan 09, 2024121.74121.74120.78121.47121.47473,500
Jan 08, 2024121.26122.72120.60122.43122.43779,600
Jan 05, 2024123.70124.18123.21123.84123.84390,800
Jan 04, 2024124.05125.13123.65123.72123.72416,700
Jan 03, 2024124.65125.78123.61123.73123.73841,100
Jan 02, 2024125.78126.82125.03125.44125.44403,600
Dec 29, 2023126.65126.87126.16126.60126.60235,600
Dec 28, 2023126.35126.85126.16126.61126.61402,400
Dec 27, 2023126.48127.06126.20126.68126.68206,700
Dec 26, 2023125.87127.02125.72126.60126.60245,800
Dec 22, 2023125.56126.50125.46125.92125.92321,200
Dec 21, 2023125.50125.78124.57125.20125.20321,300
Dec 20, 2023125.63126.30123.98124.01124.01348,000
Dec 20, 20230.433 Dividend
Dec 19, 2023125.90126.68125.76126.46126.03330,700
Dec 18, 2023125.14125.63124.86125.14124.71339,100
Dec 15, 2023125.01125.32124.39124.91124.48439,600
Dec 14, 2023126.14126.15123.70124.85124.42508,900
Dec 13, 2023124.00125.94123.76125.59125.16447,100
Dec 12, 2023123.48124.31123.14123.78123.36367,100
Dec 11, 2023122.09123.52122.09123.47123.05328,400
Dec 08, 2023121.21122.42121.21122.28121.86263,500
Dec 07, 2023121.63122.01120.27121.35120.93283,000
Dec 06, 2023121.28122.40121.28121.58121.16314,400
Dec 05, 2023121.81121.99121.03121.18120.77391,300
Dec 04, 2023120.63122.29120.45122.24121.82677,200
Dec 01, 2023119.58121.47119.58121.28120.86502,100
Nov 30, 2023118.10119.93118.10119.86119.45345,700
Nov 29, 2023118.19118.47117.62117.80117.40292,100
Nov 28, 2023118.24119.04117.92117.92117.52297,100
Nov 27, 2023118.09118.27117.48117.86117.46341,800
Nov 24, 2023118.02118.69117.99118.49118.08192,100
Nov 22, 2023117.34118.08117.02117.96117.56434,200
Nov 21, 2023116.71117.38116.71117.16116.76364,700
Nov 20, 2023115.99117.34115.90117.02116.62410,800
Nov 17, 2023116.00116.33115.57115.75115.35399,200
Nov 16, 2023116.04116.31115.38115.67115.27463,100
Nov 15, 2023116.43117.10116.12116.17115.77497,400
Nov 14, 2023116.44116.50115.75116.18115.78465,100
Nov 13, 2023114.67115.99114.50115.29114.90521,300
Nov 10, 2023113.25114.10112.91113.96113.57357,300
Nov 09, 2023113.70114.24112.33112.77112.38453,000
Nov 08, 2023113.10113.27112.00112.76112.37455,500
Nov 07, 2023112.99113.09112.26112.92112.53442,400
Nov 06, 2023113.85113.85112.82113.12112.73656,800
Nov 03, 2023113.86114.47113.40113.42113.03622,500
Nov 02, 2023111.41112.96111.41112.83112.44823,000
Nov 01, 2023110.44110.88109.80110.57110.19747,500
Oct 31, 2023108.14109.94107.87109.86109.48484,500
Oct 30, 2023107.77108.24106.98107.72107.35582,700
Oct 27, 2023108.10108.27106.88107.25106.88690,300
Oct 26, 2023107.41109.11107.41108.05107.68805,100
Oct 25, 2023108.92109.17107.58107.73107.36652,300
Oct 24, 2023109.04109.06107.69107.93107.56528,300
Oct 23, 2023106.62108.11106.44106.81106.44584,600
Oct 20, 2023108.09108.58106.84106.88106.51606,300
Oct 19, 2023109.18109.87108.12108.25107.881,398,100
Oct 18, 2023110.03110.55109.06109.31108.94790,200
Oct 17, 2023108.72110.91108.70109.66109.281,223,800
Oct 16, 2023109.39109.57108.26109.33108.96582,200
Oct 13, 2023108.78109.20108.25108.66108.29679,600
Oct 12, 2023110.53110.53107.95108.81108.44673,500
Oct 11, 2023110.02110.43109.44110.16109.78651,100
Oct 10, 2023109.63109.87108.70109.50109.131,165,700
Oct 09, 2023107.03108.77106.71108.72108.351,868,700
Oct 06, 2023102.75104.70102.02104.09103.73355,300
Oct 05, 2023103.36103.95102.81103.16102.81390,300
Oct 04, 2023103.89104.00102.74103.56103.21424,700
Oct 03, 2023104.43105.30103.84104.01103.65445,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...