iShares US Aerospace and Defense ETF (ITA)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -0.821692686935 | 146.04 | 147.14 | 143.97 | 417778 | 145.32079096 | SP |
| 4 | -4.36 | -2.92225201072 | 149.2 | 150.7591 | 142.88 | 365673 | 146.5918965 | SP |
| 12 | -9.8 | -6.3372995344 | 154.64 | 158 | 142.88 | 384691 | 150.12565845 | SP |
| 26 | 11.89 | 8.94321173373 | 132.95 | 158 | 132.54 | 405131 | 145.8250265 | SP |
| 52 | 23.58 | 19.4458189015 | 121.26 | 158 | 118.88 | 408312 | 137.09534211 | SP |
| 156 | 39.32 | 37.2630780895 | 105.52 | 158 | 91.02 | 488215 | 117.20921619 | SP |
| 260 | -85.53 | -37.1272301081 | 230.37 | 240.62 | 88.9 | 383511 | 122.21844364 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 144.84 | -0.13 | -0.09 | 145.03 | 145.79 | 144.37 | 364563 |
| 1736206200 | 144.97 | -1.23 | -0.84 | 147.13999 | 147.21 | 144.641 | 395235 |
| 1735947000 | 146.19999 | 1.34 | 0.93 | 145.09 | 146.78 | 145.09 | 348208 |
| 1735860600 | 144.86 | -0.49 | -0.34 | 146.22999 | 146.69999 | 143.97 | 394811 |
| 1735687800 | 145.35 | -0.36 | -0.25 | 146.04 | 146.38999 | 144.68 | 545914 |
| 1735601400 | 145.71 | -1.91 | -1.29 | 145.08 | 146.47 | 143.9 | 330406 |
| 1735342200 | 147.62 | -0.83 | -0.56 | 148.15 | 148.59 | 146.76 | 167973 |
| 1735255800 | 148.44999 | 0.59 | 0.40 | 147.47 | 148.9299 | 147.13999 | 230546 |
| 1735077840 | 147.86 | 1.35 | 0.92 | 146.5 | 147.895 | 146.22 | 200725 |
| 1734996600 | 146.51 | 0.19 | 0.13 | 146.55 | 146.69 | 145.1 | 320088 |
| 1734737400 | 146.32 | 2.01 | 1.39 | 143.46 | 147.214 | 143.2801 | 392677 |
| 1734651000 | 144.31 | 1.28 | 0.89 | 143.88999 | 145.66 | 143.59549 | 456402 |
| 1734564600 | 143.03 | -4.83 | -3.27 | 148 | 148 | 142.88 | 580126 |
| 1734478200 | 147.86 | -1.76 | -1.18 | 148.4 | 148.75 | 147.36 | 305024 |
| 1734391800 | 149.62 | 1.25 | 0.84 | 148.4 | 149.93 | 147.94999 | 454360 |
| 1734132600 | 148.37 | 0.83 | 0.56 | 147.76 | 148.62 | 147.4601 | 298168 |
| 1734046200 | 147.54 | -1.75 | -1.17 | 149.19 | 149.5 | 147.38 | 553283 |
| 1733959800 | 149.29 | -0.49 | -0.33 | 150.69999 | 150.75909 | 148.93 | 344388 |
| 1733873400 | 149.78 | 0.48 | 0.32 | 149.19999 | 150.41 | 148.99 | 333511 |
| 1733787000 | 149.3 | -2.81 | -1.85 | 151.9 | 151.94 | 148.88 | 454493 |
| 1733527800 | 152.11 | -0.67 | -0.44 | 153.11 | 153.22999 | 151.44999 | 310934 |
| 1733441400 | 152.78 | -2.46 | -1.58 | 154.66999 | 154.69 | 152.66999 | 282031 |
| 1733355000 | 155.24 | 1.83 | 1.19 | 153.49 | 155.32 | 152.69999 | 364999 |
| 1733268600 | 153.41 | 0.04 | 0.03 | 153.35 | 153.7973 | 152.835 | 298347 |
| 1733182200 | 153.37 | -2.2 | -1.41 | 155.47 | 155.57 | 153.22999 | 298793 |
| 1732917840 | 155.57 | 1.71 | 1.11 | 154.5 | 155.6 | 154.495 | 116744 |
| 1732750200 | 153.86 | -0.83 | -0.54 | 155.25 | 155.3 | 153.75 | 297620 |
| 1732663800 | 154.69 | 1.81 | 1.18 | 152.91999 | 154.9232 | 152.91999 | 300647 |
| 1732577400 | 152.88 | -1.63 | -1.05 | 155.07 | 155.41999 | 152.28 | 523930 |
| 1732318200 | 154.51 | 1.59 | 1.04 | 153.54 | 154.69 | 153.49 | 343883 |
| 1732231800 | 152.91999 | 1.26 | 0.83 | 152.3 | 153.91999 | 151.6 | 390892 |
| 1732145400 | 151.66 | 0.68 | 0.45 | 151.53 | 151.69999 | 150.16 | 402600 |
| 1732059000 | 150.97999 | 0.67 | 0.45 | 150.53 | 151.31 | 150.16999 | 377831 |
| 1731972600 | 150.31 | 0.22 | 0.15 | 150.63999 | 150.7951 | 149.49 | 384262 |
| 1731713400 | 150.09 | -1.08 | -0.71 | 150.68 | 151.18 | 149.41999 | 533881 |
| 1731627000 | 151.16999 | -4.9 | -3.14 | 156.63999 | 156.63999 | 150.4941 | 729803 |
| 1731540600 | 156.07 | 0.57 | 0.37 | 156.36 | 158 | 156.02 | 369105 |
| 1731454200 | 155.5 | -1.81 | -1.15 | 157.53 | 157.61 | 154.4788 | 427574 |
| 1731367800 | 157.31 | 1.49 | 0.96 | 157.16999 | 158 | 156.93 | 617247 |
| 1731108600 | 155.82 | 5.56 | 3.70 | 152.11 | 156.69 | 152.02 | 548065 |
| 1731022200 | 150.26 | -0.9 | -0.60 | 152.13 | 152.13 | 149.86 | 448891 |
| 1730935800 | 151.16 | 4.67 | 3.19 | 152.19 | 152.21 | 148.97 | 798325 |
| 1730849400 | 146.49 | 1.73 | 1.20 | 145.28 | 146.55 | 145.06 | 246813 |
| 1730763000 | 144.76 | 0.22 | 0.15 | 144.83 | 145.6676 | 144.401 | 369409 |
| 1730500200 | 144.54 | 0.11 | 0.08 | 145.3 | 146.235 | 144.54 | 269441 |
| 1730413800 | 144.43 | -2.91 | -1.98 | 146.47999 | 146.52 | 144.3251 | 333887 |
| 1730327400 | 147.34 | -0.19 | -0.13 | 147.09 | 148.479 | 146.85 | 224308 |
| 1730241000 | 147.53 | -1.17 | -0.79 | 148.28 | 148.28 | 147.26 | 669384 |
| 1730154600 | 148.69999 | -0.92 | -0.61 | 149.9 | 150.19999 | 148.66 | 300416 |
| 1729895400 | 149.62 | 0.23 | 0.15 | 150.49 | 150.97 | 149.22 | 440849 |
| 1729809000 | 149.38999 | -1.59 | -1.05 | 150.93 | 150.93 | 149.29 | 285949 |
| 1729722600 | 150.97999 | 0.46 | 0.31 | 151.05 | 151.94999 | 150.44 | 415091 |
| 1729636200 | 150.52 | -5.09 | -3.27 | 154.51 | 154.51 | 149.83 | 1064710 |
| 1729549800 | 155.61 | 0.75 | 0.48 | 155.63 | 156.0966 | 154.44999 | 300786 |
| 1729290600 | 154.86 | -0.04 | -0.03 | 154.94 | 155.24 | 154.3175 | 231493 |
| 1729204200 | 154.9 | 0.21 | 0.14 | 154.99 | 155.47 | 154.5 | 184778 |
| 1729117800 | 154.69 | 1.73 | 1.13 | 153.37 | 154.75 | 152.96 | 260490 |
| 1729031400 | 152.96 | -0.79 | -0.51 | 154.63999 | 154.65 | 152.69 | 272617 |
| 1728945000 | 153.75 | 0.89 | 0.58 | 152.97999 | 153.93 | 152.69 | 510812 |
| 1728685800 | 152.86 | 2.47 | 1.64 | 150.84 | 152.91 | 150.84 | 282509 |
| 1728599400 | 150.38999 | -1.45 | -0.95 | 151.4199 | 151.4199 | 149.9 | 283162 |
| 1728513000 | 151.84 | 0.46 | 0.30 | 150.97999 | 152.22 | 150.59 | 197961 |
| 1728426600 | 151.38 | 0.05 | 0.03 | 152 | 152.3 | 151.13 | 313879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
