Indicators

Markets:

News

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

243.72 +0.90 (+0.37%)

Official Closing Price Updated: 8:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	240.64	243.99	240.56	243.72	850,761	+0.90(+0.37%)
Feb 26, 2026	240.97	242.82	238.07	242.82	694,896	+1.60(+0.66%)
Feb 25, 2026	244.90	244.99	238.24	241.22	683,404	-1.89(-0.78%)
Feb 24, 2026	241.00	243.53	236.73	243.11	686,930	+1.85(+0.77%)
Feb 23, 2026	242.64	243.28	240.61	241.26	800,808	-2.39(-0.98%)
Feb 20, 2026	244.29	246.22	242.37	243.65	891,220	+0.16(+0.07%)
Feb 19, 2026	240.24	244.50	239.15	243.49	923,876	+3.17(+1.32%)
Feb 18, 2026	239.44	241.31	238.88	240.32	872,883	+2.15(+0.90%)
Feb 17, 2026	234.67	239.90	234.00	238.17	745,411	+3.30(+1.41%)
Feb 13, 2026	233.36	238.24	233.36	234.87	766,297	+2.34(+1.01%)
Feb 12, 2026	233.19	237.15	231.98	232.53	870,562	+1.58(+0.68%)
Feb 11, 2026	234.53	235.10	229.99	230.95	555,905	-2.26(-0.97%)
Feb 10, 2026	235.21	235.31	232.76	233.21	687,518	-1.63(-0.69%)
Feb 09, 2026	233.92	236.43	233.92	234.84	975,808	+0.91(+0.39%)
Feb 06, 2026	228.40	234.61	228.40	233.93	834,822	+7.75(+3.43%)
Feb 05, 2026	225.48	229.85	225.00	226.18	1,124,386	-1.82(-0.80%)
Feb 04, 2026	235.38	235.38	224.20	228.00	1,784,904	-6.49(-2.77%)
Feb 03, 2026	233.18	234.60	230.16	234.49	941,912	+3.33(+1.44%)
Feb 02, 2026	231.00	231.88	228.80	231.16	868,467	-1.22(-0.53%)
Jan 30, 2026	231.04	234.25	229.96	232.38	544,878	-0.40(-0.17%)
Jan 29, 2026	234.95	236.86	231.14	232.78	1,089,197	-0.91(-0.39%)
Jan 28, 2026	236.49	236.49	232.53	233.69	974,663	-3.33(-1.40%)
Jan 27, 2026	234.31	237.31	233.14	237.02	798,013	+3.64(+1.56%)
Jan 26, 2026	234.58	235.20	232.60	233.38	893,876	-1.69(-0.72%)
Jan 23, 2026	236.55	237.59	234.00	235.07	844,085	-0.75(-0.32%)
Jan 22, 2026	238.97	239.58	235.26	235.82	1,019,314	-4.45(-1.85%)
Jan 21, 2026	239.54	240.61	236.08	240.27	1,233,115	+2.37(+1.00%)
Jan 20, 2026	241.57	244.16	237.38	237.90	1,457,696	-5.87(-2.41%)
Jan 16, 2026	242.20	244.76	241.62	243.77	1,030,724	+2.56(+1.06%)
Jan 15, 2026	239.76	241.68	238.31	241.21	1,103,661	+2.05(+0.86%)
Jan 14, 2026	237.14	239.16	234.98	239.16	1,063,319	+1.62(+0.68%)
Jan 13, 2026	239.51	239.58	236.72	237.54	1,167,512	+0.99(+0.42%)
Jan 12, 2026	233.76	236.57	233.56	236.55	1,087,939	+3.58(+1.54%)
Jan 09, 2026	228.75	233.23	228.67	232.97	1,200,050	+5.54(+2.44%)
Jan 08, 2026	232.36	235.94	225.11	227.43	2,617,019	+1.02(+0.45%)
Jan 07, 2026	231.27	232.54	226.22	226.41	1,980,476	-3.80(-1.65%)
Jan 06, 2026	226.86	230.87	226.37	230.21	1,364,358	+3.73(+1.65%)
Jan 05, 2026	223.36	227.02	222.83	226.48	1,218,889	+4.47(+2.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.