iShares U.S. Aerospace & Defense ETF (ITA) Historical Stock Data
149.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITA is down -0.31% a day on average. There have been 13 days where iShares U.S. Aerospace & Defense ETF closed green and 17 days where ITA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 149.20 | 149.78 | ↑$0.58 (0.39%) | 148.99 | 150.41 | 335.37K |
| 2024-12-09 | 151.90 | 149.30 | ↓$2.60 (-1.71%) | 148.88 | 151.94 | 450.29K |
| 2024-12-06 | 153.11 | 152.11 | ↓$1.00 (-0.65%) | 151.45 | 153.23 | 315.06K |
| 2024-12-05 | 154.67 | 152.78 | ↓$1.89 (-1.22%) | 152.67 | 154.67 | 282.07K |
| 2024-12-04 | 153.49 | 155.24 | ↑$1.75 (1.14%) | 152.70 | 155.32 | 364.68K |
| 2024-12-03 | 153.35 | 153.41 | ↑$0.06 (0.04%) | 152.84 | 153.80 | 298.35K |
| 2024-12-02 | 155.47 | 153.37 | ↓$2.10 (-1.35%) | 153.23 | 155.53 | 307.13K |
| 2024-11-29 | 154.58 | 155.57 | ↑$0.99 (0.64%) | 154.50 | 155.60 | 116.74K |
| 2024-11-27 | 155.25 | 153.86 | ↓$1.39 (-0.90%) | 153.75 | 155.30 | 309.58K |
| 2024-11-26 | 153.25 | 154.69 | ↑$1.44 (0.94%) | 153.23 | 154.92 | 307.18K |
| 2024-11-25 | 155.07 | 152.88 | ↓$2.19 (-1.41%) | 152.28 | 155.42 | 539.82K |
| 2024-11-22 | 153.54 | 154.51 | ↑$0.97 (0.63%) | 153.49 | 154.69 | 346.21K |
| 2024-11-21 | 152.30 | 152.92 | ↑$0.62 (0.41%) | 151.60 | 153.92 | 390.90K |
| 2024-11-20 | 151.53 | 151.66 | ↑$0.13 (0.09%) | 150.16 | 151.70 | 402.61K |
| 2024-11-19 | 150.74 | 150.98 | ↑$0.24 (0.16%) | 150.17 | 151.31 | 385.10K |
| 2024-11-18 | 150.64 | 150.31 | ↓$0.33 (-0.22%) | 149.49 | 150.80 | 390.21K |
| 2024-11-15 | 150.68 | 150.09 | ↓$0.59 (-0.39%) | 149.42 | 151.18 | 537.66K |
| 2024-11-14 | 156.64 | 151.17 | ↓$5.47 (-3.49%) | 150.49 | 156.64 | 738.41K |
| 2024-11-13 | 156.36 | 156.07 | ↓$0.29 (-0.19%) | 156.02 | 158.00 | 369.21K |
| 2024-11-12 | 157.53 | 155.50 | ↓$2.03 (-1.29%) | 154.48 | 157.61 | 430.21K |
| 2024-11-11 | 157.17 | 157.31 | ↑$0.14 (0.09%) | 156.93 | 158.00 | 623.86K |
| 2024-11-08 | 152.11 | 155.82 | ↑$3.71 (2.44%) | 152.02 | 156.69 | 562.17K |
| 2024-11-07 | 152.13 | 150.26 | ↓$1.87 (-1.23%) | 149.86 | 152.13 | 448.96K |
| 2024-11-06 | 152.19 | 151.16 | ↓$1.03 (-0.68%) | 148.97 | 152.21 | 850.87K |
| 2024-11-05 | 145.28 | 146.49 | ↑$1.21 (0.83%) | 145.06 | 146.55 | 248.21K |
| 2024-11-04 | 144.83 | 144.76 | ↓$0.07 (-0.05%) | 144.40 | 145.67 | 369.89K |
| 2024-11-01 | 145.38 | 144.54 | ↓$0.84 (-0.58%) | 144.54 | 146.24 | 290.61K |
| 2024-10-31 | 146.48 | 144.43 | ↓$2.05 (-1.40%) | 144.33 | 146.48 | 334.68K |
| 2024-10-30 | 147.09 | 147.34 | ↑$0.25 (0.17%) | 146.85 | 148.48 | 224.58K |
| 2024-10-29 | 148.28 | 147.53 | ↓$0.75 (-0.51%) | 147.26 | 148.28 | 674.31K |
Create an account or log in to view more rows.
$ITA I mean ... head and shoulders .....
$ITA Come on.. Let it fall.. buy later bulls
$ITA Fuk the 1% even though i feel like the 1%
$ITA still bullish
$ITA the redness has arrived
$ITA hello
please hold.
$ITA how long until we take off?
$ITA Don't hold!!! Buy it
$ITA when this finally break out we could see huge upside
$ITA how low can she go