iShares U.S. Aerospace & Defense ETF (ITA) Historical Stock Data
127.94 ↓0.57 (-0.44%)
As of April 25, 2024, 12:31pm EST.
Historical Data
In the past 30 trading days, ITA is down -0.17% a day on average. There have been 11 days where iShares U.S. Aerospace & Defense ETF closed green and 19 days where ITA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 130.50 | 128.51 | ↓$1.99 (-1.52%) | 127.86 | 130.59 | 541.56K |
| 2024-04-23 | 129.03 | 129.37 | ↑$0.34 (0.26%) | 128.79 | 130.21 | 820.87K |
| 2024-04-22 | 128.74 | 128.50 | ↓$0.24 (-0.19%) | 128.13 | 129.43 | 554.90K |
| 2024-04-19 | 127.71 | 128.00 | ↑$0.29 (0.23%) | 127.71 | 128.73 | 378.61K |
| 2024-04-18 | 127.74 | 127.46 | ↓$0.28 (-0.22%) | 127.30 | 128.81 | 486.76K |
| 2024-04-17 | 128.41 | 127.51 | ↓$0.90 (-0.70%) | 126.65 | 128.44 | 497.63K |
| 2024-04-16 | 127.54 | 127.66 | ↑$0.12 (0.09%) | 127.04 | 128.30 | 781.57K |
| 2024-04-15 | 129.39 | 127.05 | ↓$2.34 (-1.81%) | 126.86 | 129.48 | 493.68K |
| 2024-04-12 | 129.45 | 127.72 | ↓$1.73 (-1.34%) | 127.33 | 129.80 | 400.04K |
| 2024-04-11 | 129.24 | 129.16 | ↓$0.08 (-0.06%) | 127.89 | 129.77 | 699.25K |
| 2024-04-10 | 128.00 | 129.22 | ↑$1.22 (0.95%) | 127.77 | 129.30 | 827.90K |
| 2024-04-09 | 130.90 | 129.68 | ↓$1.22 (-0.93%) | 128.97 | 131.18 | 533.22K |
| 2024-04-08 | 131.45 | 131.07 | ↓$0.38 (-0.29%) | 130.98 | 131.88 | 0.95M |
| 2024-04-05 | 130.47 | 131.35 | ↑$0.88 (0.67%) | 130.20 | 131.38 | 323.10K |
| 2024-04-04 | 130.97 | 130.17 | ↓$0.80 (-0.61%) | 129.75 | 131.14 | 367.17K |
| 2024-04-03 | 130.01 | 129.66 | ↓$0.35 (-0.27%) | 129.38 | 130.37 | 290.80K |
| 2024-04-02 | 130.57 | 130.23 | ↓$0.34 (-0.26%) | 130.04 | 130.70 | 685.79K |
| 2024-04-01 | 132.00 | 130.89 | ↓$1.11 (-0.84%) | 130.64 | 132.20 | 238.20K |
| 2024-03-28 | 132.18 | 131.93 | ↓$0.25 (-0.19%) | 131.77 | 132.27 | 238.37K |
| 2024-03-27 | 130.96 | 131.85 | ↑$0.89 (0.68%) | 130.39 | 131.85 | 423.97K |
| 2024-03-26 | 130.33 | 129.98 | ↓$0.35 (-0.27%) | 129.95 | 130.56 | 356.21K |
| 2024-03-25 | 131.09 | 130.22 | ↓$0.87 (-0.66%) | 130.14 | 131.36 | 253.75K |
| 2024-03-22 | 130.07 | 130.10 | ↑$0.03 (0.02%) | 129.84 | 130.61 | 275.32K |
| 2024-03-21 | 130.11 | 129.59 | ↓$0.52 (-0.40%) | 129.55 | 130.44 | 259.21K |
| 2024-03-20 | 128.04 | 129.68 | ↑$1.64 (1.28%) | 127.88 | 129.95 | 338.09K |
| 2024-03-19 | 127.38 | 128.24 | ↑$0.86 (0.68%) | 127.36 | 128.27 | 324.19K |
| 2024-03-18 | 127.14 | 127.08 | ↓$0.06 (-0.05%) | 126.52 | 127.60 | 419.53K |
| 2024-03-15 | 126.27 | 127.21 | ↑$0.94 (0.74%) | 126.18 | 127.64 | 498.86K |
| 2024-03-14 | 127.19 | 126.77 | ↓$0.42 (-0.33%) | 126.12 | 127.91 | 350.48K |
| 2024-03-13 | 126.73 | 126.95 | ↑$0.22 (0.17%) | 126.49 | 127.43 | 298.09K |
Create an account or log in to view more rows.
$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
$ITA lfg!!! So much movement ! Buy n hodl!
$ITA R-E-L-A-X Green is coming
$ITA almost go time
$ITA in it to win it
$ITA so tired of this pos let's fly already