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 | 4.81 | 3.20794984661 | 149.94 | 156.9518 | 149.46 | 411705 | 154.01156468 | SP |
| 4 | 1.735 | 1.13387576381 | 153.015 | 156.9518 | 146.04 | 453611 | 151.0139102 | SP |
| 12 | 6.6 | 4.4549443132 | 148.15 | 158.5 | 143.81 | 503170 | 152.07915783 | SP |
| 26 | 6.5 | 4.3844856661 | 148.25 | 158.5 | 142.88 | 435400 | 151.40926937 | SP |
| 52 | 24.64 | 18.9378218431 | 130.11 | 158.5 | 126.65 | 416583 | 143.87785063 | SP |
| 156 | 45.92 | 42.1942479096 | 108.83 | 158.5 | 91.02 | 487006 | 120.42195305 | SP |
| 260 | 33.96 | 28.1149101747 | 120.79 | 195.9 | 88.9 | 389186 | 121.11249725 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 154.74 | -0.39 | -0.25 | 154.44999 | 155.22 | 153.72 | 477832 |
| 1742509800 | 155.13 | -1.25 | -0.80 | 155.54 | 156.38 | 154.83 | 466244 |
| 1742423400 | 156.38 | 3.65 | 2.39 | 153.94999 | 156.9518 | 153.84 | 452480 |
| 1742337000 | 152.72999 | -0.7 | -0.46 | 153.06 | 153.16 | 151.53 | 313518 |
| 1742250600 | 153.43 | 2.19 | 1.45 | 151.03 | 154.19 | 151.03 | 501713 |
| 1741991400 | 151.24 | 2.31 | 1.55 | 149.94 | 151.6 | 149.46 | 324568 |
| 1741905000 | 148.93 | -0.4 | -0.27 | 149.11 | 150.085 | 147.97999 | 279821 |
| 1741818600 | 149.33 | 1 | 0.67 | 149.69 | 150.26499 | 147.60499 | 386368 |
| 1741732200 | 148.33 | 0.21 | 0.14 | 147.57 | 149.44999 | 146.04 | 537997 |
| 1741645800 | 148.12 | -1.62 | -1.08 | 147.21 | 149.69 | 146.571 | 676182 |
| 1741390200 | 149.74 | 0.31 | 0.21 | 148.78 | 150.15 | 146.4463 | 382557 |
| 1741303800 | 149.43 | -3.09 | -2.03 | 150.75 | 151.2723 | 148.38829 | 741516 |
| 1741217400 | 152.52 | 3.17 | 2.12 | 149.69 | 153.3 | 149.51499 | 318176 |
| 1741131000 | 149.35 | -3.7 | -2.42 | 151.27 | 152.28 | 148.03 | 508364 |
| 1741044600 | 153.05 | -1.74 | -1.12 | 155.66999 | 156.9299 | 152.26499 | 435918 |
| 1740785400 | 154.79 | 2.49 | 1.63 | 152.02 | 154.97 | 151.99 | 247921 |
| 1740699000 | 152.3 | 1.16 | 0.77 | 152.58 | 153.91 | 151.6875 | 528217 |
| 1740612600 | 151.13999 | 0.69 | 0.46 | 152 | 153.1051 | 150.78 | 348529 |
| 1740526200 | 150.44999 | 0.86 | 0.57 | 149.44999 | 151.125 | 148.47 | 468505 |
| 1740439800 | 149.59 | 0.24 | 0.16 | 150.71 | 151.13999 | 148.722 | 553287 |
| 1740180600 | 149.35 | -3.57 | -2.33 | 153.01499 | 153.53 | 148.61 | 601789 |
| 1740094200 | 152.91999 | -1.45 | -0.94 | 153.58 | 154.0985 | 151.22 | 618572 |
| 1740007800 | 154.37 | -0.37 | -0.24 | 154.91999 | 155.81989 | 154.05 | 652010 |
| 1739921400 | 154.74 | 1.19 | 0.77 | 155.13999 | 156.08 | 154.425 | 1382665 |
| 1739575800 | 153.55 | -1.5 | -0.97 | 155.225 | 155.33 | 152.5701 | 693844 |
| 1739489400 | 155.05 | -1.36 | -0.87 | 156.72999 | 157.46 | 154.69 | 929806 |
| 1739403000 | 156.41 | -1.07 | -0.68 | 156.19999 | 157.37 | 155.59 | 437952 |
| 1739316600 | 157.47999 | 0.3 | 0.19 | 156.68 | 157.56 | 155.8 | 498770 |
| 1739230200 | 157.18 | 0.73 | 0.47 | 157.3 | 157.4 | 156.14599 | 362135 |
| 1738971000 | 156.44999 | -0.58 | -0.37 | 157.83 | 157.93 | 156.01 | 931801 |
| 1738884600 | 157.03 | -0.29 | -0.18 | 157.19999 | 157.65 | 155.15 | 345986 |
| 1738798200 | 157.32 | 1.49 | 0.96 | 156.69999 | 157.58 | 155.94 | 205596 |
| 1738711800 | 155.83 | -0.96 | -0.61 | 156.5 | 157.29 | 155.24 | 339795 |
| 1738625400 | 156.79 | 0.21 | 0.13 | 154.47999 | 157.46 | 154.08 | 731062 |
| 1738366200 | 156.58 | -0.64 | -0.41 | 157.62 | 158.4762 | 156.37 | 320146 |
| 1738279800 | 157.22 | 3.26 | 2.12 | 154.56 | 157.375 | 154.38999 | 562640 |
| 1738193400 | 153.96 | -0.97 | -0.63 | 155 | 156.12 | 153.49 | 319482 |
| 1738107000 | 154.93 | -0.09 | -0.06 | 156.74 | 157.59 | 154.41999 | 770108 |
| 1738020600 | 155.02 | -1.7 | -1.08 | 155.32 | 156.47 | 154.1 | 382018 |
| 1737761400 | 156.72 | 1.14 | 0.73 | 158.18 | 158.5 | 156.4 | 439558 |
| 1737675000 | 155.58 | 0 | 0.00 | 155.58 | 155.58 | 155.58 | 0 |
| 1737588600 | 155.58 | -0.92 | -0.59 | 156.49 | 156.53 | 154.75 | 763280 |
| 1737502200 | 156.5 | 4.88 | 3.22 | 153.53 | 156.91 | 153.53 | 924554 |
| 1737156600 | 151.62 | 1.27 | 0.84 | 151.21 | 152.165 | 150.5968 | 376764 |
| 1737070200 | 150.35 | 1.46 | 0.98 | 149.28 | 150.63 | 149.28 | 295082 |
| 1736983800 | 148.88999 | 0.81 | 0.55 | 150.04 | 150.22 | 148.41 | 395453 |
| 1736897400 | 148.08 | 1.95 | 1.33 | 147.19 | 148.2395 | 146.31 | 477739 |
| 1736811000 | 146.13 | 1.05 | 0.72 | 143.81 | 146.32 | 143.81 | 363215 |
| 1736551800 | 145.08 | -0.92 | -0.63 | 145.41999 | 145.94 | 144.09 | 1140167 |
| 1736379000 | 146 | 1.16 | 0.80 | 144.41999 | 146.27 | 143.82 | 598812 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
