iShares U.S. Aerospace Defense ETF (ITA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 251.12 | 251.69 | 247.29 | 250.75 | +0.30% | 408,100 |
| 2026-08-06 | 253.60 | 256.60 | 249.03 | 249.99 | -0.91% | 1,114,300 |
| 2026-08-05 | 252.00 | 253.63 | 250.48 | 252.28 | +0.65% | 740,800 |
| 2026-08-04 | 248.24 | 251.34 | 246.00 | 250.65 | +1.86% | 556,100 |
| 2026-08-03 | 241.94 | 246.47 | 240.49 | 246.08 | +2.68% | 582,200 |
| 2026-07-31 | 238.57 | 240.60 | 235.87 | 239.66 | +0.64% | 412,000 |
| 2026-07-30 | 235.92 | 238.13 | 232.11 | 238.13 | +0.79% | 1,023,300 |
| 2026-07-29 | 245.05 | 245.05 | 235.82 | 236.26 | -3.56% | 917,500 |
| 2026-07-28 | 245.12 | 245.76 | 241.42 | 244.98 | +0.44% | 640,100 |
| 2026-07-27 | 242.42 | 246.40 | 241.68 | 243.91 | +1.57% | 919,200 |
| 2026-07-24 | 239.00 | 242.47 | 238.88 | 240.14 | +0.80% | 1,037,800 |
| 2026-07-23 | 232.47 | 240.38 | 232.47 | 238.23 | +3.08% | 802,200 |
| 2026-07-22 | 231.23 | 233.14 | 230.57 | 231.11 | +0.60% | 395,600 |
| 2026-07-21 | 229.38 | 232.08 | 226.60 | 229.74 | +0.20% | 476,100 |
| 2026-07-20 | 232.26 | 234.14 | 228.80 | 229.27 | -0.63% | 773,200 |
| 2026-07-17 | 229.94 | 235.08 | 229.37 | 230.73 | -0.07% | 725,000 |
| 2026-07-16 | 234.68 | 234.87 | 229.11 | 230.89 | -2.34% | 652,400 |
| 2026-07-15 | 236.28 | 237.26 | 233.66 | 236.42 | +0.49% | 529,000 |
| 2026-07-14 | 235.76 | 238.53 | 234.98 | 235.27 | +0.09% | 444,500 |
| 2026-07-13 | 238.77 | 238.77 | 234.27 | 235.05 | -1.68% | 574,200 |
| 2026-07-10 | 239.48 | 239.71 | 235.65 | 239.06 | -0.23% | 496,200 |
| 2026-07-09 | 240.61 | 240.71 | 239.00 | 239.62 | -0.00% | 423,700 |
| 2026-07-08 | 243.29 | 243.29 | 238.76 | 239.63 | -2.24% | 758,600 |
| 2026-07-07 | 250.85 | 251.49 | 243.80 | 245.11 | -2.26% | 579,392 |
| 2026-07-06 | 249.06 | 251.00 | 248.19 | 250.78 | +1.04% | 1,064,512 |
| 2026-07-02 | 246.40 | 250.51 | 245.58 | 248.19 | +1.78% | 731,100 |
| 2026-07-01 | 243.20 | 246.14 | 242.39 | 243.86 | +0.59% | 858,300 |
| 2026-06-30 | 239.38 | 242.86 | 239.38 | 242.42 | +1.38% | 643,300 |
| 2026-06-29 | 238.30 | 240.66 | 238.01 | 239.13 | +0.99% | 527,700 |
| 2026-06-26 | 236.82 | 239.64 | 235.38 | 236.78 | -0.25% | 524,100 |
| 2026-06-25 | 237.56 | 241.99 | 236.28 | 237.38 | +0.50% | 786,300 |
| 2026-06-24 | 235.60 | 238.72 | 235.60 | 236.19 | +0.11% | 840,200 |
| 2026-06-23 | 233.16 | 237.31 | 232.32 | 235.93 | +0.18% | 553,800 |
| 2026-06-22 | 238.78 | 239.00 | 234.65 | 235.51 | -1.46% | 1,046,700 |
| 2026-06-18 | 244.96 | 246.00 | 238.07 | 238.99 | -1.57% | 920,700 |
| 2026-06-17 | 239.45 | 245.50 | 238.85 | 242.79 | +1.37% | 733,600 |
| 2026-06-16 | 237.06 | 240.66 | 237.06 | 239.52 | +0.89% | 652,400 |
| 2026-06-15 | 236.76 | 239.13 | 236.76 | 237.40 | +1.54% | 697,800 |
| 2026-06-12 | 237.03 | 237.51 | 232.47 | 233.79 | -0.95% | 648,500 |
| 2026-06-11 | 226.63 | 236.04 | 226.46 | 236.04 | +4.97% | 1,079,600 |
| 2026-06-10 | 229.94 | 230.56 | 224.69 | 224.87 | -2.42% | 651,397 |
| 2026-06-09 | 228.43 | 231.84 | 224.50 | 230.45 | +1.40% | 866,400 |
| 2026-06-08 | 230.44 | 231.03 | 226.26 | 227.26 | -0.95% | 722,000 |
| 2026-06-05 | 230.40 | 232.65 | 227.86 | 229.45 | -0.92% | 1,018,100 |
| 2026-06-04 | 226.71 | 232.23 | 226.34 | 231.57 | +2.97% | 1,023,300 |
| 2026-06-03 | 226.02 | 227.90 | 224.85 | 224.89 | -1.51% | 941,300 |
| 2026-06-02 | 229.97 | 230.93 | 227.51 | 228.33 | -0.69% | 974,400 |
| 2026-06-01 | 231.84 | 232.99 | 227.67 | 229.91 | -2.35% | 993,300 |
| 2026-05-29 | 234.44 | 235.93 | 230.98 | 235.44 | -0.06% | 1,427,700 |
| 2026-05-28 | 231.16 | 236.14 | 230.74 | 235.57 | +2.21% | 1,107,100 |
| 2026-05-27 | 230.43 | 231.28 | 227.76 | 230.48 | +0.43% | 1,151,200 |
| 2026-05-26 | 227.97 | 229.98 | 227.61 | 229.49 | +1.83% | 1,062,300 |
| 2026-05-22 | 225.00 | 226.24 | 224.16 | 225.37 | +0.99% | 459,600 |
| 2026-05-21 | 221.45 | 224.00 | 220.11 | 223.15 | -0.06% | 486,400 |
| 2026-05-20 | 219.28 | 223.65 | 218.29 | 223.28 | +2.27% | 880,900 |
| 2026-05-19 | 218.90 | 219.98 | 216.49 | 218.32 | -0.87% | 988,300 |
| 2026-05-18 | 218.71 | 220.82 | 217.73 | 220.23 | +1.36% | 820,700 |
| 2026-05-15 | 222.45 | 222.45 | 216.68 | 217.27 | -3.20% | 733,800 |
| 2026-05-14 | 226.46 | 226.89 | 223.20 | 224.46 | -0.55% | 614,000 |
| 2026-05-13 | 225.00 | 226.70 | 221.54 | 225.71 | +0.14% | 474,800 |
| 2026-05-12 | 225.46 | 226.02 | 222.34 | 225.39 | -0.27% | 661,100 |
| 2026-05-11 | 223.49 | 227.26 | 221.88 | 225.99 | +1.12% | 811,300 |
| 2026-05-08 | 224.65 | 224.65 | 222.74 | 223.49 | +0.44% | 709,700 |
| 2026-05-07 | 225.25 | 226.36 | 221.40 | 222.51 | -0.41% | 773,900 |
| 2026-05-06 | 220.03 | 224.44 | 219.81 | 223.42 | +3.74% | 1,126,100 |
| 2026-05-05 | 216.09 | 217.00 | 214.43 | 215.37 | +0.49% | 814,000 |
| 2026-05-04 | 216.01 | 218.24 | 214.30 | 214.33 | -0.90% | 1,100,300 |
| 2026-05-01 | 219.79 | 219.79 | 216.27 | 216.27 | -1.05% | 1,026,000 |
| 2026-04-30 | 214.01 | 219.00 | 213.96 | 218.56 | +2.54% | 901,000 |
| 2026-04-29 | 216.77 | 217.00 | 211.82 | 213.14 | -1.42% | 1,637,400 |
| 2026-04-28 | 215.86 | 216.67 | 213.34 | 216.21 | +0.08% | 1,157,700 |
| 2026-04-27 | 215.17 | 217.50 | 214.79 | 216.04 | +0.11% | 692,600 |
| 2026-04-24 | 218.75 | 218.75 | 214.11 | 215.80 | -1.51% | 1,435,300 |
| 2026-04-23 | 218.95 | 220.71 | 214.75 | 219.11 | -0.02% | 1,386,700 |
| 2026-04-22 | 225.29 | 225.61 | 217.06 | 219.15 | -1.77% | 1,916,800 |
| 2026-04-21 | 230.46 | 230.79 | 222.25 | 223.09 | -3.78% | 955,200 |
| 2026-04-20 | 231.73 | 232.78 | 230.66 | 231.85 | -0.04% | 392,500 |
| 2026-04-17 | 232.55 | 236.64 | 231.74 | 231.94 | +1.27% | 1,162,400 |
| 2026-04-16 | 234.19 | 234.89 | 228.23 | 229.03 | -2.12% | 663,500 |
| 2026-04-15 | 236.04 | 236.25 | 232.02 | 234.00 | -0.61% | 616,600 |
| 2026-04-14 | 233.97 | 236.66 | 233.78 | 235.43 | +1.13% | 621,600 |
| 2026-04-13 | 228.52 | 233.07 | 228.52 | 232.81 | +1.38% | 651,200 |
| 2026-04-10 | 231.84 | 231.84 | 227.48 | 229.64 | -0.91% | 448,000 |
| 2026-04-09 | 230.92 | 234.39 | 230.78 | 231.76 | -0.18% | 651,400 |
| 2026-04-08 | 231.05 | 233.21 | 230.50 | 232.17 | +3.97% | 691,600 |
| 2026-04-07 | 224.00 | 224.09 | 221.38 | 223.30 | -0.84% | 593,300 |
| 2026-04-06 | 222.38 | 225.33 | 221.20 | 225.20 | +1.48% | 787,700 |
| 2026-04-02 | 220.48 | 225.02 | 218.96 | 221.91 | -0.77% | 800,700 |
| 2026-04-01 | 221.75 | 225.82 | 221.74 | 223.64 | +2.24% | 1,367,900 |
| 2026-03-31 | 213.56 | 219.57 | 212.51 | 218.75 | +3.78% | 827,600 |
| 2026-03-30 | 217.34 | 218.50 | 209.31 | 210.79 | -2.43% | 1,478,700 |
| 2026-03-27 | 218.97 | 219.33 | 215.57 | 216.04 | -1.85% | 718,100 |
| 2026-03-26 | 223.85 | 224.04 | 219.35 | 220.12 | -2.54% | 1,212,600 |
| 2026-03-25 | 225.07 | 226.78 | 224.74 | 225.86 | +1.45% | 1,350,900 |
| 2026-03-24 | 221.16 | 223.61 | 219.71 | 222.64 | -0.32% | 1,408,100 |
| 2026-03-23 | 226.24 | 228.26 | 223.23 | 223.35 | +0.35% | 1,126,200 |
| 2026-03-20 | 227.00 | 227.95 | 220.32 | 222.56 | -2.09% | 1,194,000 |
| 2026-03-19 | 229.22 | 229.22 | 223.59 | 227.32 | -1.78% | 1,319,900 |
| 2026-03-18 | 232.08 | 234.00 | 231.20 | 231.43 | -0.63% | 694,400 |
| 2026-03-17 | 233.40 | 234.00 | 230.13 | 232.90 | +0.04% | 816,100 |
| 2026-03-16 | 231.12 | 233.91 | 231.10 | 232.81 | +1.51% | 1,613,800 |
| 2026-03-13 | 232.69 | 234.14 | 227.53 | 229.34 | -0.93% | 1,750,300 |
| 2026-03-12 | 236.67 | 236.79 | 230.67 | 231.49 | -3.01% | 10,125,700 |
| 2026-03-11 | 238.49 | 240.16 | 236.59 | 238.68 | -0.43% | 780,200 |
| 2026-03-10 | 240.84 | 242.87 | 239.40 | 239.72 | -0.94% | 907,400 |
| 2026-03-09 | 240.96 | 242.36 | 236.82 | 241.99 | -0.09% | 1,292,100 |
| 2026-03-06 | 238.31 | 242.96 | 237.01 | 242.20 | +0.90% | 2,101,400 |
| 2026-03-05 | 245.37 | 246.63 | 236.14 | 240.04 | -2.81% | 1,879,600 |
| 2026-03-04 | 245.79 | 247.22 | 242.58 | 246.97 | +0.81% | 1,691,000 |
| 2026-03-03 | 248.73 | 248.97 | 241.07 | 244.98 | -2.23% | 2,110,700 |
| 2026-03-02 | 247.83 | 250.65 | 245.88 | 250.58 | +2.81% | 2,692,100 |
| 2026-02-27 | 240.64 | 243.99 | 240.56 | 243.72 | +0.37% | 850,800 |
| 2026-02-26 | 240.97 | 242.82 | 238.07 | 242.82 | +0.66% | 694,900 |
| 2026-02-25 | 244.90 | 244.99 | 238.24 | 241.22 | -0.78% | 683,900 |
| 2026-02-24 | 241.00 | 243.54 | 236.73 | 243.11 | +0.77% | 687,700 |
| 2026-02-23 | 242.64 | 243.28 | 240.61 | 241.26 | -0.98% | 802,600 |
| 2026-02-20 | 244.29 | 246.22 | 242.37 | 243.65 | +0.07% | 891,200 |
| 2026-02-19 | 240.24 | 244.50 | 239.15 | 243.49 | +1.32% | 925,700 |
| 2026-02-18 | 239.44 | 241.32 | 238.89 | 240.32 | +0.90% | 873,600 |
| 2026-02-17 | 234.67 | 239.90 | 234.00 | 238.17 | +1.41% | 746,100 |
| 2026-02-13 | 233.36 | 238.24 | 233.36 | 234.87 | +1.01% | 765,200 |
| 2026-02-12 | 233.19 | 237.15 | 231.98 | 232.53 | +0.68% | 870,600 |
| 2026-02-11 | 234.53 | 235.10 | 229.99 | 230.95 | -0.97% | 555,900 |
| 2026-02-10 | 235.21 | 235.31 | 232.76 | 233.21 | -0.69% | 687,500 |
| 2026-02-09 | 233.92 | 236.43 | 233.92 | 234.84 | +0.39% | 977,300 |
| 2026-02-06 | 228.40 | 234.61 | 228.40 | 233.93 | +3.43% | 834,600 |
| 2026-02-05 | 225.48 | 229.85 | 225.00 | 226.18 | -0.80% | 1,125,300 |
| 2026-02-04 | 235.38 | 235.38 | 224.19 | 228.00 | -2.77% | 1,784,900 |
| 2026-02-03 | 233.18 | 234.60 | 230.16 | 234.49 | +1.44% | 942,800 |
| 2026-02-02 | 231.00 | 231.88 | 228.80 | 231.16 | -0.53% | 869,000 |
| 2026-01-30 | 231.04 | 234.26 | 229.96 | 232.38 | -0.17% | 544,700 |
| 2026-01-29 | 234.95 | 236.86 | 231.14 | 232.78 | -0.39% | 1,089,700 |
| 2026-01-28 | 236.49 | 236.49 | 232.53 | 233.69 | -1.40% | 975,900 |
| 2026-01-27 | 234.31 | 237.31 | 233.14 | 237.02 | +1.56% | 798,700 |
| 2026-01-26 | 234.58 | 235.20 | 232.60 | 233.38 | -0.72% | 894,500 |
| 2026-01-23 | 236.55 | 237.59 | 234.00 | 235.07 | -0.32% | 844,100 |
| 2026-01-22 | 238.97 | 239.58 | 235.26 | 235.82 | -1.85% | 1,020,400 |
| 2026-01-21 | 239.54 | 240.61 | 236.08 | 240.27 | +1.00% | 1,236,100 |
| 2026-01-20 | 241.57 | 244.16 | 237.38 | 237.90 | -2.41% | 1,460,700 |
| 2026-01-16 | 242.20 | 244.76 | 241.62 | 243.77 | +1.06% | 1,030,700 |
| 2026-01-15 | 239.76 | 241.68 | 238.31 | 241.21 | +0.86% | 1,105,700 |
| 2026-01-14 | 237.14 | 239.16 | 234.98 | 239.16 | +0.68% | 1,066,700 |
| 2026-01-13 | 239.51 | 239.58 | 236.73 | 237.54 | +0.42% | 1,169,300 |
| 2026-01-12 | 233.76 | 236.57 | 233.56 | 236.55 | +1.54% | 1,089,100 |
| 2026-01-09 | 228.75 | 233.23 | 228.67 | 232.97 | +2.44% | 1,200,000 |
| 2026-01-08 | 232.36 | 235.94 | 225.11 | 227.43 | +0.45% | 2,620,200 |
| 2026-01-07 | 231.27 | 232.54 | 226.22 | 226.41 | -1.65% | 1,985,100 |
| 2026-01-06 | 226.86 | 230.87 | 226.37 | 230.21 | +1.65% | 1,366,400 |
| 2026-01-05 | 223.36 | 227.02 | 222.83 | 226.48 | +2.01% | 1,219,400 |
| 2026-01-02 | 215.52 | 222.01 | 213.61 | 222.01 | +3.41% | 829,700 |
| 2025-12-31 | 217.11 | 217.15 | 214.23 | 214.69 | -0.76% | 407,200 |
| 2025-12-30 | 218.05 | 218.05 | 216.22 | 216.34 | -0.30% | 430,600 |
| 2025-12-29 | 217.50 | 218.10 | 216.84 | 217.00 | -0.49% | 268,200 |
| 2025-12-26 | 220.37 | 220.38 | 217.77 | 218.07 | -0.97% | 318,600 |
| 2025-12-24 | 220.08 | 220.68 | 219.49 | 220.20 | +0.23% | 190,000 |
| 2025-12-23 | 219.00 | 220.91 | 218.93 | 219.69 | +0.15% | 702,400 |
| 2025-12-22 | 215.50 | 219.75 | 214.90 | 219.36 | +2.55% | 763,400 |
| 2025-12-19 | 209.20 | 214.66 | 209.09 | 213.91 | +2.72% | 686,300 |
| 2025-12-18 | 206.49 | 209.49 | 206.49 | 208.25 | +1.68% | 403,400 |
| 2025-12-17 | 207.32 | 209.18 | 204.59 | 204.80 | -1.51% | 593,800 |
| 2025-12-16 | 208.67 | 209.67 | 206.90 | 207.95 | -0.81% | 537,200 |
| 2025-12-15 | 210.48 | 211.47 | 209.19 | 209.64 | +0.11% | 359,100 |
| 2025-12-12 | 209.01 | 211.40 | 208.13 | 209.41 | +0.55% | 752,100 |
| 2025-12-11 | 204.37 | 208.89 | 203.45 | 208.27 | +1.87% | 507,200 |
| 2025-12-10 | 202.63 | 205.87 | 201.86 | 204.44 | +0.89% | 502,400 |
| 2025-12-09 | 204.32 | 206.25 | 202.43 | 202.63 | -0.84% | 401,900 |
| 2025-12-08 | 202.88 | 204.53 | 202.50 | 204.35 | +0.96% | 539,200 |
| 2025-12-05 | 204.92 | 204.92 | 200.80 | 202.41 | -1.10% | 525,900 |
| 2025-12-04 | 202.00 | 205.14 | 201.56 | 204.67 | +1.51% | 517,600 |
| 2025-12-03 | 201.35 | 201.75 | 199.44 | 201.62 | +0.15% | 438,900 |
| 2025-12-02 | 200.86 | 202.03 | 200.47 | 201.31 | +1.04% | 880,400 |
| 2025-12-01 | 203.29 | 203.59 | 199.14 | 199.24 | -2.86% | 668,600 |
| 2025-11-28 | 204.17 | 205.18 | 203.54 | 205.10 | +0.69% | 135,800 |
| 2025-11-26 | 202.95 | 204.94 | 202.89 | 203.70 | +0.64% | 264,600 |
| 2025-11-25 | 200.82 | 202.89 | 198.32 | 202.40 | +0.85% | 429,800 |
| 2025-11-24 | 198.43 | 200.89 | 197.49 | 200.69 | +1.24% | 384,700 |
| 2025-11-21 | 199.25 | 199.38 | 195.71 | 198.23 | -0.27% | 795,300 |
| 2025-11-20 | 206.18 | 207.26 | 198.63 | 198.77 | -2.15% | 733,600 |
| 2025-11-19 | 202.64 | 203.85 | 201.31 | 203.13 | +0.18% | 443,500 |
| 2025-11-18 | 203.21 | 204.83 | 201.10 | 202.76 | -0.52% | 595,600 |
| 2025-11-17 | 205.80 | 206.73 | 202.58 | 203.81 | -1.03% | 371,700 |
| 2025-11-14 | 203.05 | 206.82 | 201.80 | 205.94 | +0.44% | 475,000 |
| 2025-11-13 | 209.57 | 210.09 | 204.55 | 205.04 | -2.19% | 611,900 |
| 2025-11-12 | 211.18 | 211.50 | 208.66 | 209.64 | -0.41% | 453,000 |
| 2025-11-11 | 211.35 | 211.35 | 209.28 | 210.51 | -0.22% | 375,000 |
| 2025-11-10 | 210.69 | 211.59 | 208.95 | 210.97 | +0.92% | 399,600 |
| 2025-11-07 | 206.09 | 210.92 | 204.11 | 209.04 | +0.71% | 844,700 |
| 2025-11-06 | 209.00 | 209.90 | 207.39 | 207.57 | -0.91% | 375,400 |
| 2025-11-05 | 209.14 | 210.95 | 208.46 | 209.47 | -1.08% | 745,400 |
| 2025-11-04 | 212.38 | 213.81 | 210.76 | 211.76 | -1.50% | 522,100 |
| 2025-11-03 | 215.90 | 216.32 | 213.22 | 214.98 | -0.38% | 356,300 |
| 2025-10-31 | 215.57 | 216.53 | 213.96 | 215.79 | +0.22% | 450,200 |
| 2025-10-30 | 216.17 | 218.99 | 215.02 | 215.31 | -0.98% | 504,200 |
| 2025-10-29 | 217.52 | 218.72 | 215.83 | 217.45 | -0.04% | 601,900 |
| 2025-10-28 | 219.10 | 220.79 | 217.51 | 217.54 | -0.62% | 475,400 |
| 2025-10-27 | 218.58 | 218.94 | 217.23 | 218.90 | +0.94% | 560,200 |
| 2025-10-24 | 217.89 | 218.19 | 216.00 | 216.86 | +0.53% | 666,700 |
| 2025-10-23 | 210.98 | 215.72 | 210.67 | 215.72 | +2.46% | 596,600 |
| 2025-10-22 | 212.83 | 213.81 | 208.75 | 210.54 | -1.32% | 907,100 |
| 2025-10-21 | 212.56 | 215.12 | 211.85 | 213.36 | +1.79% | 595,400 |
| 2025-10-20 | 207.63 | 210.23 | 207.63 | 209.61 | +1.79% | 550,800 |
| 2025-10-17 | 205.15 | 206.65 | 204.04 | 205.93 | -0.16% | 471,000 |
| 2025-10-16 | 208.21 | 209.06 | 205.49 | 206.25 | -0.69% | 434,700 |
| 2025-10-15 | 212.09 | 213.13 | 205.71 | 207.68 | -1.46% | 660,600 |
| 2025-10-14 | 207.67 | 212.24 | 206.27 | 210.75 | +0.78% | 448,500 |
| 2025-10-13 | 207.82 | 209.60 | 207.22 | 209.12 | +1.49% | 474,600 |
| 2025-10-10 | 211.84 | 212.14 | 205.90 | 206.04 | -2.46% | 607,600 |
| 2025-10-09 | 215.39 | 215.80 | 210.75 | 211.24 | -1.82% | 592,300 |
| 2025-10-08 | 214.50 | 215.47 | 213.92 | 215.16 | +1.03% | 680,600 |
| 2025-10-07 | 213.20 | 214.31 | 211.81 | 212.96 | +0.19% | 506,400 |
| 2025-10-06 | 210.74 | 212.84 | 210.31 | 212.55 | +1.43% | 596,100 |
| 2025-10-03 | 209.88 | 211.22 | 208.26 | 209.55 | +0.08% | 793,300 |
| 2025-10-02 | 209.69 | 210.79 | 208.03 | 209.38 | +0.06% | 1,069,700 |
| 2025-10-01 | 208.22 | 209.79 | 206.93 | 209.25 | -0.00% | 643,100 |
| 2025-09-30 | 205.52 | 209.51 | 205.52 | 209.26 | +1.86% | 637,400 |
| 2025-09-29 | 208.35 | 208.73 | 204.22 | 205.44 | -0.13% | 766,200 |
| 2025-09-26 | 205.32 | 207.22 | 204.54 | 205.70 | +1.28% | 783,400 |
| 2025-09-25 | 202.86 | 204.12 | 201.48 | 203.11 | -0.27% | 550,800 |
| 2025-09-24 | 206.37 | 207.17 | 203.56 | 203.67 | -1.21% | 454,900 |
| 2025-09-23 | 204.92 | 206.96 | 204.60 | 206.16 | +0.92% | 1,088,300 |
| 2025-09-22 | 203.05 | 204.55 | 202.16 | 204.29 | +0.44% | 773,200 |
| 2025-09-19 | 204.03 | 204.15 | 201.61 | 203.40 | +0.21% | 713,700 |
| 2025-09-18 | 200.87 | 203.27 | 199.69 | 202.97 | +1.22% | 832,100 |
| 2025-09-17 | 201.91 | 202.34 | 199.00 | 200.52 | -0.68% | 1,890,300 |
| 2025-09-16 | 201.74 | 203.11 | 200.85 | 201.89 | +0.03% | 11,652,500 |
| 2025-09-15 | 199.90 | 202.11 | 199.42 | 201.82 | +1.20% | 445,900 |
| 2025-09-12 | 200.05 | 200.73 | 199.30 | 199.42 | -0.32% | 261,700 |
| 2025-09-11 | 199.52 | 201.61 | 198.98 | 200.07 | +0.59% | 663,100 |
| 2025-09-10 | 196.27 | 199.00 | 196.22 | 198.90 | +1.36% | 1,073,800 |
| 2025-09-09 | 197.26 | 197.26 | 194.63 | 196.23 | -0.72% | 330,900 |
| 2025-09-08 | 198.12 | 199.16 | 197.19 | 197.65 | -0.24% | 538,200 |
| 2025-09-05 | 198.93 | 199.58 | 194.59 | 198.13 | -0.20% | 623,800 |
| 2025-09-04 | 197.66 | 198.74 | 196.42 | 198.52 | +0.80% | 383,300 |
| 2025-09-03 | 198.52 | 198.88 | 196.17 | 196.94 | -0.79% | 376,500 |
| 2025-09-02 | 197.14 | 198.65 | 195.44 | 198.50 | +0.04% | 514,400 |
| 2025-08-29 | 200.63 | 200.63 | 197.46 | 198.42 | -0.87% | 382,500 |
| 2025-08-28 | 199.64 | 200.34 | 198.77 | 200.16 | +0.46% | 468,900 |
| 2025-08-27 | 200.31 | 200.75 | 198.87 | 199.24 | -0.37% | 1,042,200 |
| 2025-08-26 | 196.16 | 200.13 | 196.14 | 199.98 | +2.36% | 536,700 |
| 2025-08-25 | 196.15 | 197.85 | 195.34 | 195.36 | -0.23% | 455,000 |
| 2025-08-22 | 195.83 | 197.69 | 195.66 | 195.81 | +0.44% | 456,600 |
| 2025-08-21 | 194.35 | 196.09 | 194.12 | 194.96 | +0.33% | 346,100 |
| 2025-08-20 | 192.86 | 194.94 | 191.82 | 194.31 | +0.55% | 449,100 |
| 2025-08-19 | 195.93 | 195.93 | 192.68 | 193.24 | -1.37% | 620,000 |
| 2025-08-18 | 195.08 | 196.32 | 194.78 | 195.93 | +0.44% | 620,000 |
| 2025-08-15 | 196.12 | 196.12 | 193.83 | 195.08 | -0.46% | 372,900 |
| 2025-08-14 | 196.65 | 197.85 | 195.73 | 195.99 | -0.42% | 661,300 |
| 2025-08-13 | 199.49 | 199.49 | 193.87 | 196.81 | -0.72% | 930,100 |
| 2025-08-12 | 197.07 | 198.28 | 196.01 | 198.24 | +1.01% | 432,500 |
| 2025-08-11 | 196.71 | 197.13 | 194.73 | 196.26 | -0.10% | 620,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+5.08%). Worst month: Mar (-2.52%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares U.S. Aerospace Defense ETF's (ITA) latest close?
250.75 on 2026-08-07, from the Closelook data lake's daily price record.
What is ITA's 52-week high and low?
256.60 high and 191.82 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares U.S. Aerospace Defense ETF's strongest and weakest month historically?
Historically, ITA's strongest calendar month has been May (average +5.08%) and its weakest Mar (average -2.52%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.