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

147.07Last Price

-1.05 (-0.71%)Change

Date Range:

2024-12-11 - 2025-03-11

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2025	147.21	149.69	146.57	148.12	676,193	148.12
3/07/2025	148.78	150.15	146.45	149.74	382,560	149.74
3/06/2025	150.75	151.27	148.39	149.43	741,511	149.43
3/05/2025	149.69	153.30	149.51	152.52	318,148	152.52
3/04/2025	151.27	152.28	148.03	149.35	522,109	149.35
3/03/2025	155.67	156.93	152.26	153.05	435,918	153.05
2/28/2025	152.02	154.97	151.99	154.79	247,947	154.79
2/27/2025	152.58	153.91	151.69	152.30	528,126	152.30
2/26/2025	152.00	153.10	150.78	151.14	348,529	151.14
2/25/2025	149.45	151.13	148.47	150.45	471,253	150.45
2/24/2025	150.71	151.14	148.72	149.59	553,287	149.59
2/21/2025	153.01	153.53	148.61	149.35	601,867	149.35
2/20/2025	153.58	154.10	151.22	152.92	618,572	152.92
2/19/2025	154.92	155.82	154.05	154.37	658,432	154.37
2/18/2025	154.95	156.08	154.43	154.74	1,382,663	154.74
2/14/2025	155.22	155.22	152.57	153.55	693,895	153.55
2/13/2025	156.73	157.46	154.69	155.05	929,792	155.05
2/12/2025	156.20	157.37	155.59	156.41	438,152	156.41
2/11/2025	156.68	157.56	155.80	157.48	498,719	157.48
2/10/2025	157.30	157.30	156.15	157.18	366,703	157.18
2/07/2025	157.83	157.93	156.01	156.45	933,373	156.45
2/06/2025	157.41	157.65	155.15	157.03	348,104	157.03
2/05/2025	156.70	157.58	155.94	157.32	205,563	157.32
2/04/2025	156.50	157.29	155.24	155.83	342,899	155.83
2/03/2025	154.48	157.46	154.08	156.79	731,062	156.79
1/31/2025	157.62	158.48	156.37	156.58	327,307	156.58
1/30/2025	154.56	157.38	154.39	157.22	563,014	157.22
1/29/2025	155.00	156.12	153.49	153.96	321,820	153.96
1/28/2025	156.74	157.59	154.42	154.93	772,251	154.93
1/27/2025	155.32	156.47	154.10	155.02	384,993	155.02
1/24/2025	158.18	158.50	156.40	156.72	447,017	156.72
1/23/2025	158.02	159.58	156.75	158.50	853,930	158.50
1/22/2025	156.53	156.53	154.75	155.58	813,044	155.58
1/21/2025	153.53	156.91	153.53	156.50	936,772	156.50
1/17/2025	151.21	152.16	150.60	151.62	376,767	151.62
1/16/2025	149.28	150.63	149.28	150.35	295,082	150.35
1/15/2025	150.04	150.22	148.41	148.89	395,450	148.89
1/14/2025	147.19	148.24	146.31	148.08	477,739	148.08
1/13/2025	143.81	146.32	143.81	146.13	365,643	146.13
1/10/2025	145.42	145.94	144.09	145.08	1,140,238	145.08
1/08/2025	144.42	146.27	143.82	146.00	598,826	146.00
1/07/2025	145.03	145.79	144.37	144.84	367,637	144.84
1/06/2025	147.14	147.14	144.64	144.97	399,972	144.97
1/03/2025	145.09	146.78	145.09	146.20	348,227	146.20
1/02/2025	146.23	146.70	143.97	144.86	396,888	144.86
12/31/2024	145.71	0.00	145.71	145.35	0	145.35
12/30/2024	145.08	146.47	143.90	145.71	334,457	145.71
12/27/2024	148.15	148.59	146.76	147.62	171,475	147.62
12/26/2024	147.47	148.93	147.14	148.45	234,058	148.45
12/24/2024	146.50	147.90	146.22	147.86	200,725	147.86
12/23/2024	146.55	146.69	145.10	146.51	321,975	146.51
12/20/2024	143.46	147.21	143.28	146.32	392,677	146.32
12/19/2024	143.89	145.66	143.60	144.31	456,399	144.31
12/18/2024	148.00	148.00	142.88	143.03	580,115	143.03
12/17/2024	148.40	148.75	147.36	147.86	305,004	147.86
12/16/2024	148.40	149.93	147.95	149.62	454,289	149.18
12/13/2024	147.76	148.62	147.46	148.37	298,168	147.94
12/12/2024	149.40	149.50	147.38	147.54	553,283	147.11
12/11/2024	150.70	150.76	148.93	149.29	348,693	148.85