iShares US Aerospace and Defense ETF (ITA)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.09 | 3.66688278942 | 138.81 | 144.63 | 135.68 | 775244 | 139.11588566 | SP |
| 4 | 11.04 | 8.30949872046 | 132.86 | 144.63 | 131.56 | 439885 | 137.23207807 | SP |
| 12 | 10.49 | 7.8629787872 | 133.41 | 144.63 | 130.93 | 347733 | 135.67284637 | SP |
| 26 | 21.13 | 17.2110450436 | 122.77 | 144.63 | 121.88 | 396825 | 131.08727615 | SP |
| 52 | 26.81 | 22.8969169015 | 117.09 | 144.63 | 102.02 | 448074 | 121.95315673 | SP |
| 156 | 35.575 | 32.8409877683 | 108.325 | 144.63 | 91.02 | 456930 | 112.59996345 | SP |
| 260 | -73.03 | -33.6652376343 | 216.93 | 240.62 | 88.9 | 364134 | 123.8190359 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465000 | 143.18 | 1.55 | 1.09 | 143.29 | 144.63 | 141.91999 | 433535 |
| 1722378600 | 141.63 | 0.89 | 0.63 | 141.16 | 142.65029 | 141.09 | 299126 |
| 1722292200 | 140.74 | -0.16 | -0.11 | 141.47 | 141.47 | 140.09 | 301070 |
| 1722033000 | 140.9 | 1.38 | 0.99 | 140.62 | 142.27 | 140.06 | 467517 |
| 1721946600 | 139.52 | 3.58 | 2.63 | 137.19999 | 141.55 | 137.19999 | 1890695 |
| 1721860200 | 135.94 | -3.44 | -2.47 | 138.81 | 139.15 | 135.68 | 884565 |
| 1721773800 | 139.38 | 3.96 | 2.92 | 136.38999 | 140.13 | 136.25 | 1084409 |
| 1721687400 | 135.41999 | 1.52 | 1.14 | 134.38999 | 135.55 | 134.1775 | 153869 |
| 1721428200 | 133.9 | -0.85 | -0.63 | 134.93 | 134.93 | 133.47 | 173790 |
| 1721341800 | 134.75 | -0.89 | -0.66 | 135.63 | 136.69 | 134.47 | 190538 |
| 1721255400 | 135.63999 | -1.7 | -1.24 | 136.84 | 137.71 | 135.5517 | 307685 |
| 1721169000 | 137.34 | 3.46 | 2.58 | 134.31 | 137.53 | 134.26 | 538409 |
| 1721082600 | 133.88 | 0.77 | 0.58 | 134.13999 | 134.47999 | 133.54 | 454064 |
| 1720823400 | 133.11 | -0.52 | -0.39 | 134.4 | 134.41999 | 133.06 | 249515 |
| 1720737000 | 133.63 | 0.07 | 0.05 | 133.84 | 134.2995 | 133.33 | 239545 |
| 1720650600 | 133.56 | 0.75 | 0.56 | 132.94999 | 133.66 | 132.85 | 245763 |
| 1720564200 | 132.81 | -0.42 | -0.32 | 133.22 | 133.79 | 132.74 | 268293 |
| 1720477800 | 133.22999 | 0.83 | 0.63 | 132.94999 | 134.07 | 132.61 | 239681 |
| 1720218600 | 132.4 | -0.75 | -0.56 | 133.18 | 133.21 | 131.56 | 193079 |
| 1720040640 | 133.15 | 0.62 | 0.47 | 132.86 | 133.47999 | 132.58 | 106400 |
| 1719959400 | 132.53 | 0.95 | 0.72 | 131.26 | 132.59 | 130.94 | 452892 |
| 1719873000 | 131.58 | -0.47 | -0.36 | 132.72999 | 133.69999 | 130.93 | 295887 |
| 1719613800 | 132.05 | -0.72 | -0.54 | 132.81 | 133.61 | 131.37 | 239558 |
| 1719527400 | 132.77 | 0.23 | 0.17 | 132.55 | 132.78 | 132.19999 | 285293 |
| 1719441000 | 132.54 | 0.25 | 0.19 | 131.74 | 132.77 | 131.38 | 261564 |
| 1719354600 | 132.29 | -0.98 | -0.74 | 132.1 | 133.09 | 131.5 | 364088 |
| 1719268200 | 133.27 | -1.11 | -0.83 | 134.56 | 135.755 | 132.9301 | 516199 |
| 1719009000 | 134.38 | 0.3 | 0.22 | 134.25 | 134.38 | 133.16999 | 199717 |
| 1718922600 | 134.08 | 0.34 | 0.25 | 133.8 | 134.49 | 133.4 | 321599 |
| 1718749800 | 133.74 | 0.32 | 0.24 | 133.37 | 133.799 | 132.94 | 182634 |
| 1718663400 | 133.41999 | 1.13 | 0.85 | 131.91999 | 133.49969 | 131.71 | 215038 |
| 1718404200 | 132.29 | -1.4 | -1.05 | 132.83 | 132.99 | 131.19999 | 331834 |
| 1718317800 | 133.69 | -1.16 | -0.86 | 134.63 | 134.8 | 133.21199 | 206893 |
| 1718231400 | 134.85 | 0.16 | 0.12 | 135.5 | 135.5 | 134.57 | 241232 |
| 1718145000 | 134.69 | -1.48 | -1.09 | 135.22 | 135.56 | 134.1008 | 256928 |
| 1718058600 | 136.16999 | -0.3 | -0.22 | 136.47 | 136.61 | 135.91999 | 211261 |
| 1717799400 | 136.47 | -0.37 | -0.27 | 136.69 | 137.36 | 136.44 | 166692 |
| 1717713000 | 136.84 | -0.55 | -0.40 | 137.44999 | 137.44999 | 136.53 | 215632 |
| 1717626600 | 137.38999 | 0.62 | 0.45 | 136.82 | 137.49 | 135.935 | 192111 |
| 1717540200 | 136.77 | 0.2 | 0.15 | 136.41 | 136.91 | 135.63 | 216463 |
| 1717453800 | 136.57 | 0.55 | 0.40 | 136.63 | 137.38999 | 135.44 | 346660 |
| 1717194600 | 136.02 | 2.23 | 1.67 | 133.84 | 136.13999 | 133.75 | 354831 |
| 1717108200 | 133.79 | 1.15 | 0.87 | 133 | 134.1652 | 132.75 | 239985 |
| 1717021800 | 132.63999 | -1.64 | -1.22 | 133.53 | 134.1515 | 132.553 | 219510 |
| 1716935400 | 134.28 | -1.27 | -0.94 | 135.58 | 135.735 | 134.04 | 237743 |
| 1716589800 | 135.55 | 1.39 | 1.04 | 134.69999 | 135.55 | 134.38 | 228667 |
| 1716503400 | 134.16 | -2.49 | -1.82 | 136.85 | 136.87 | 134.08 | 340238 |
| 1716417000 | 136.65 | 0.16 | 0.12 | 136.53 | 136.88999 | 135.9265 | 231399 |
| 1716330600 | 136.49 | 0.11 | 0.08 | 136.47999 | 136.81 | 136.1034 | 217267 |
| 1716244200 | 136.38 | 0.88 | 0.65 | 135.75 | 136.63 | 135.6 | 325469 |
| 1715985000 | 135.5 | 0.56 | 0.41 | 134.66 | 135.5 | 134.61 | 258100 |
| 1715898600 | 134.94 | 0.58 | 0.43 | 134.38 | 135.54 | 134.33 | 322697 |
| 1715812200 | 134.36 | -0.3 | -0.22 | 135.12 | 135.13 | 134.13999 | 288662 |
| 1715725800 | 134.66 | 0.35 | 0.26 | 134.72999 | 134.93969 | 134.31 | 421863 |
| 1715639400 | 134.31 | -0.79 | -0.58 | 135.59 | 135.9 | 134.26 | 585439 |
| 1715380200 | 135.1 | -0.26 | -0.19 | 135.81 | 135.81 | 134.88999 | 758294 |
| 1715293800 | 135.36 | 1.27 | 0.95 | 134.33 | 135.36 | 134.13 | 354717 |
| 1715207400 | 134.09 | 0.65 | 0.49 | 133.41 | 134.31 | 133.022 | 236049 |
| 1715121000 | 133.44 | -0.17 | -0.13 | 133.19 | 133.51 | 132.8 | 464300 |
| 1715034600 | 133.61 | 1.04 | 0.78 | 133.29 | 133.97 | 132.84 | 504903 |
| 1714775400 | 132.57 | 0.51 | 0.39 | 133.03 | 133.03 | 131.68 | 358028 |
| 1714689000 | 132.06 | 1.95 | 1.50 | 131.44999 | 132.1 | 130.675 | 322716 |
| 1714602600 | 130.11 | 0.26 | 0.20 | 129.62 | 131.38 | 129.57 | 268586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
