Canada markets closed

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

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
129.53+0.52 (+0.40%)
At close: 04:00PM EDT
130.00 +0.47 (+0.36%)
After hours: 07:58PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024129.22129.95128.84129.53129.53281,700
Apr 25, 2024127.77129.22126.86129.01129.01694,000
Apr 24, 2024130.50130.59127.86128.51128.51541,600
Apr 23, 2024129.03130.21128.79129.37129.37820,900
Apr 22, 2024128.74129.43128.13128.50128.50555,100
Apr 19, 2024127.71128.73127.71128.00128.00378,200
Apr 18, 2024127.74128.81127.30127.46127.46486,700
Apr 17, 2024128.41128.44126.65127.51127.51497,600
Apr 16, 2024127.54128.30127.04127.66127.66781,600
Apr 15, 2024129.39129.48126.86127.05127.05494,000
Apr 12, 2024129.45129.80127.33127.72127.72400,000
Apr 11, 2024129.24129.77127.89129.16129.16699,200
Apr 10, 2024128.00129.30127.77129.22129.22827,900
Apr 09, 2024130.90131.18128.97129.68129.68533,200
Apr 08, 2024131.45131.88130.98131.07131.07950,500
Apr 05, 2024130.47131.38130.20131.35131.35323,000
Apr 04, 2024130.97131.14129.75130.17130.17367,200
Apr 03, 2024130.01130.37129.38129.66129.66290,800
Apr 02, 2024130.57130.70130.04130.23130.23685,800
Apr 01, 2024132.00132.20130.64130.89130.89238,200
Mar 28, 2024132.18132.27131.76131.93131.93238,400
Mar 27, 2024130.96131.85130.39131.85131.85424,000
Mar 26, 2024130.33130.56129.95129.98129.98356,200
Mar 25, 2024131.09131.36130.14130.22130.22253,800
Mar 22, 2024130.07130.61129.84130.10130.10275,200
Mar 21, 2024130.11130.44129.55129.59129.59259,200
Mar 21, 20240.266 Dividend
Mar 20, 2024128.04129.95127.88129.68129.41338,100
Mar 19, 2024127.38128.27127.36128.24127.98324,000
Mar 18, 2024127.14127.60126.52127.08126.82419,500
Mar 15, 2024126.27127.64126.18127.21126.95498,900
Mar 14, 2024127.19127.91126.12126.77126.51350,500
Mar 13, 2024126.73127.43126.49126.95126.69298,100
Mar 12, 2024127.93127.93126.09126.95126.69802,100
Mar 11, 2024128.97128.97127.40127.93127.67476,400
Mar 08, 2024130.02130.39128.68129.18128.92348,200
Mar 07, 2024130.00130.23129.46129.87129.60274,300
Mar 06, 2024128.82129.98128.82129.53129.26371,800
Mar 05, 2024128.68129.92128.29128.75128.49385,100
Mar 04, 2024127.91129.13127.91128.88128.62601,900
Mar 01, 2024128.15128.15127.15127.89127.63537,400
Feb 29, 2024128.49128.49127.19127.88127.62314,100
Feb 28, 2024126.33128.65126.33128.13127.87463,500
Feb 27, 2024126.63126.63125.69126.38126.12351,900
Feb 26, 2024126.70126.99126.22126.23125.97270,700
Feb 23, 2024126.02126.76125.81126.42126.16306,200
Feb 22, 2024125.61126.26125.25125.98125.72382,800
Feb 21, 2024125.34125.86124.99125.52125.26326,600
Feb 20, 2024125.46126.28125.14125.43125.17372,300
Feb 16, 2024126.10126.51125.56125.64125.38325,900
Feb 15, 2024125.67126.45125.49126.24125.98339,500
Feb 14, 2024124.75125.43124.47125.32125.06752,900
Feb 13, 2024124.06124.48123.11124.10123.85872,600
Feb 12, 2024124.66125.52124.61124.89124.63322,400
Feb 09, 2024124.79124.97124.23124.66124.40314,500
Feb 08, 2024125.21125.34124.08124.45124.19447,200
Feb 07, 2024124.51125.54124.24125.03124.77601,200
Feb 06, 2024123.03124.31122.70124.11123.86353,700
Feb 05, 2024122.34123.53121.88123.18122.93370,900
Feb 02, 2024123.28124.11122.74123.63123.38239,800
Feb 01, 2024123.51123.74122.01123.70123.45426,700
Jan 31, 2024122.77123.95122.53122.65122.40495,900
Jan 30, 2024122.43122.43121.66122.09121.841,176,600
Jan 29, 2024122.35122.52121.65122.26122.01337,200
Jan 26, 2024121.77122.87121.53122.04121.79444,200
Jan 25, 2024122.64122.64120.56121.67121.42693,200
Jan 24, 2024123.18123.80122.52122.77122.52618,500
Jan 23, 2024123.17124.37122.20122.43122.18588,500
Jan 22, 2024121.92122.59121.73122.17121.92754,400
Jan 19, 2024121.44121.94120.61121.71121.46449,800
Jan 18, 2024120.10121.36119.40121.21120.96572,500
Jan 17, 2024119.04120.51118.91119.32119.08412,500
Jan 16, 2024121.30121.50118.88119.30119.06981,000
Jan 12, 2024121.77122.44121.68122.34122.09458,300
Jan 11, 2024122.24122.32120.76121.47121.22711,700
Jan 10, 2024121.90122.76121.90122.26122.01425,500
Jan 09, 2024121.74121.74120.78121.47121.22473,500
Jan 08, 2024121.26122.72120.60122.43122.18779,600
Jan 05, 2024123.70124.18123.21123.84123.59390,800
Jan 04, 2024124.05125.13123.65123.72123.47416,700
Jan 03, 2024124.65125.78123.61123.73123.48841,100
Jan 02, 2024125.78126.82125.03125.44125.18403,600
Dec 29, 2023126.65126.87126.16126.60126.34235,600
Dec 28, 2023126.35126.85126.16126.61126.35402,400
Dec 27, 2023126.48127.06126.20126.68126.42206,700
Dec 26, 2023125.87127.02125.72126.60126.34245,800
Dec 22, 2023125.56126.50125.46125.92125.66321,200
Dec 21, 2023125.50125.78124.57125.20124.94321,300
Dec 20, 2023125.63126.30123.98124.01123.76348,000
Dec 20, 20230.433 Dividend
Dec 19, 2023125.90126.68125.76126.46125.77330,700
Dec 18, 2023125.14125.63124.86125.14124.46339,100
Dec 15, 2023125.01125.32124.39124.91124.23439,600
Dec 14, 2023126.14126.15123.70124.85124.17508,900
Dec 13, 2023124.00125.94123.76125.59124.90447,100
Dec 12, 2023123.48124.31123.14123.78123.10367,100
Dec 11, 2023122.09123.52122.09123.47122.79328,400
Dec 08, 2023121.21122.42121.21122.28121.61263,500
Dec 07, 2023121.63122.01120.27121.35120.69283,000
Dec 06, 2023121.28122.40121.28121.58120.92314,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...