iShares U.S. Aerospace & Defense ETF (ITA) Historical Stock Data
115.27 ↑0.95 (0.83%)
As of Market Close on February 7th, 2023.
Historical Data
In the past 30 trading days, ITA is up 0.16% a day on average. There have been 18 days where iShares U.S. Aerospace & Defense ETF closed green and 12 days where ITA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 114.37 | 115.27 | ↑$0.90 (0.79%) | 112.97 | 115.42 | 385.44K |
| 2023-02-06 | 113.62 | 114.32 | ↑$0.70 (0.62%) | 113.47 | 114.51 | 622.35K |
| 2023-02-03 | 113.70 | 113.51 | ↓$0.19 (-0.17%) | 113.26 | 114.74 | 639.28K |
| 2023-02-02 | 114.77 | 114.10 | ↓$0.67 (-0.58%) | 113.72 | 115.10 | 774.38K |
| 2023-02-01 | 114.47 | 114.81 | ↑$0.34 (0.30%) | 113.71 | 115.57 | 700.13K |
| 2023-01-31 | 113.35 | 114.65 | ↑$1.30 (1.15%) | 112.91 | 114.68 | 494.20K |
| 2023-01-30 | 113.93 | 113.20 | ↓$0.73 (-0.64%) | 113.05 | 114.42 | 492.51K |
| 2023-01-27 | 113.76 | 113.75 | ↓$0.01 (-0.01%) | 113.39 | 114.61 | 608.52K |
| 2023-01-26 | 113.24 | 113.66 | ↑$0.42 (0.37%) | 112.36 | 113.85 | 1.51M |
| 2023-01-25 | 111.31 | 112.71 | ↑$1.40 (1.26%) | 110.70 | 112.82 | 619.19K |
| 2023-01-24 | 111.14 | 112.25 | ↑$1.11 (1.00%) | 109.67 | 112.46 | 730.10K |
| 2023-01-23 | 109.73 | 110.60 | ↑$0.87 (0.79%) | 109.54 | 111.01 | 776.78K |
| 2023-01-20 | 108.18 | 109.42 | ↑$1.24 (1.15%) | 108.18 | 109.45 | 816.51K |
| 2023-01-19 | 109.41 | 108.42 | ↓$0.99 (-0.90%) | 108.55 | 109.72 | 2.56M |
| 2023-01-18 | 111.97 | 109.87 | ↓$2.10 (-1.88%) | 109.86 | 112.20 | 2.36M |
| 2023-01-17 | 112.44 | 111.85 | ↓$0.59 (-0.52%) | 111.71 | 112.90 | 543.27K |
| 2023-01-13 | 111.64 | 112.35 | ↑$0.71 (0.64%) | 111.40 | 112.89 | 773.58K |
| 2023-01-12 | 112.96 | 113.71 | ↑$0.75 (0.66%) | 112.46 | 113.91 | 787.37K |
| 2023-01-11 | 112.89 | 112.80 | ↓$0.09 (-0.08%) | 111.94 | 112.87 | 524.17K |
| 2023-01-10 | 111.52 | 112.11 | ↑$0.59 (0.53%) | 110.98 | 112.42 | 470.18K |
| 2023-01-09 | 113.85 | 111.55 | ↓$2.30 (-2.02%) | 111.00 | 114.00 | 693.29K |
| 2023-01-06 | 112.83 | 113.65 | ↑$0.82 (0.73%) | 112.34 | 114.81 | 1.19M |
| 2023-01-05 | 111.54 | 111.95 | ↑$0.41 (0.37%) | 111.16 | 112.08 | 395.65K |
| 2023-01-04 | 111.22 | 112.26 | ↑$1.04 (0.94%) | 111.15 | 112.80 | 476.96K |
| 2023-01-03 | 112.04 | 111.53 | ↓$0.51 (-0.46%) | 110.77 | 112.20 | 718.35K |
| 2022-12-30 | 111.39 | 111.85 | ↑$0.46 (0.41%) | 110.61 | 112.03 | 461.50K |
| 2022-12-29 | 110.73 | 111.57 | ↑$0.84 (0.76%) | 110.58 | 111.81 | 556.53K |
| 2022-12-28 | 111.32 | 110.38 | ↓$0.94 (-0.84%) | 110.43 | 111.77 | 324.70K |
| 2022-12-27 | 111.32 | 111.17 | ↓$0.15 (-0.13%) | 110.92 | 112.06 | 530.76K |
| 2022-12-23 | 110.12 | 110.79 | ↑$0.67 (0.61%) | 109.63 | 110.97 | 179.26K |
Create an account or log in to view more rows.
$ITA pumped for what this week will bring
$ITA buying this dip
$ITA is it Monday yet?
$ITA let’s buy NOW!!!
$ITA I would not be a bear now
$ITA gonna come down hard today
$ITA YALL READY????????
$ITA we need to get moving
$ITA what’s gonna happen now
$ITA f this stock