iShares U.S. Aerospace & Defense ETF (ITA) Historical Stock Data
147.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITA is down -0.33% a day on average. There have been 14 days where iShares U.S. Aerospace & Defense ETF closed green and 16 days where ITA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 146.50 | 147.86 | ↑$1.36 (0.93%) | 146.22 | 147.90 | 200.69K |
| 2024-12-23 | 146.55 | 146.51 | ↓$0.04 (-0.03%) | 145.10 | 146.69 | 322.02K |
| 2024-12-20 | 143.46 | 146.32 | ↑$2.86 (1.99%) | 143.28 | 147.21 | 392.68K |
| 2024-12-19 | 143.89 | 144.31 | ↑$0.42 (0.29%) | 143.60 | 145.66 | 456.40K |
| 2024-12-18 | 148.00 | 143.03 | ↓$4.97 (-3.36%) | 142.88 | 148.00 | 580.15K |
| 2024-12-17 | 148.40 | 147.86 | ↓$0.54 (-0.36%) | 147.36 | 148.75 | 305.03K |
| 2024-12-16 | 148.40 | 149.62 | ↑$1.22 (0.82%) | 147.95 | 149.93 | 454.37K |
| 2024-12-13 | 147.76 | 148.37 | ↑$0.61 (0.41%) | 147.46 | 148.62 | 298.17K |
| 2024-12-12 | 149.40 | 147.54 | ↓$1.86 (-1.24%) | 147.38 | 149.50 | 553.31K |
| 2024-12-11 | 150.70 | 149.29 | ↓$1.41 (-0.94%) | 148.93 | 150.76 | 348.81K |
| 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 |
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