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

158.02Last Price

+0.80 (0.51%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	154.56	157.38	154.39	157.22	563,014	157.22
1/29/2025	155.00	156.12	153.49	153.96	321,820	153.96
1/28/2025	156.74	157.59	154.42	154.93	772,251	154.93
1/27/2025	155.32	156.47	154.10	155.02	384,993	155.02
1/24/2025	158.18	158.50	156.40	156.72	447,017	156.72
1/23/2025	158.02	159.58	156.75	158.50	853,930	158.50
1/22/2025	156.53	156.53	154.75	155.58	813,044	155.58
1/21/2025	153.53	156.91	153.53	156.50	936,772	156.50
1/17/2025	151.21	152.16	150.60	151.62	376,767	151.62
1/16/2025	149.28	150.63	149.28	150.35	295,082	150.35
1/15/2025	150.04	150.22	148.41	148.89	395,450	148.89
1/14/2025	147.19	148.24	146.31	148.08	477,739	148.08
1/13/2025	143.81	146.32	143.81	146.13	365,643	146.13
1/10/2025	145.42	145.94	144.09	145.08	1,140,238	145.08
1/08/2025	144.42	146.27	143.82	146.00	598,826	146.00
1/07/2025	145.03	145.79	144.37	144.84	367,637	144.84
1/06/2025	147.14	147.14	144.64	144.97	399,972	144.97
1/03/2025	145.09	146.78	145.09	146.20	348,227	146.20
1/02/2025	146.23	146.70	143.97	144.86	396,888	144.86
12/31/2024	145.71	0.00	145.71	145.35	0	145.35
12/30/2024	145.08	146.47	143.90	145.71	334,457	145.71
12/27/2024	148.15	148.59	146.76	147.62	171,475	147.62
12/26/2024	147.47	148.93	147.14	148.45	234,058	148.45
12/24/2024	146.50	147.90	146.22	147.86	200,725	147.86
12/23/2024	146.55	146.69	145.10	146.51	321,975	146.51
12/20/2024	143.46	147.21	143.28	146.32	392,677	146.32
12/19/2024	143.89	145.66	143.60	144.31	456,399	144.31
12/18/2024	148.00	148.00	142.88	143.03	580,115	143.03
12/17/2024	148.40	148.75	147.36	147.86	305,004	147.86
12/16/2024	148.40	149.93	147.95	149.62	454,289	149.18
12/13/2024	147.76	148.62	147.46	148.37	298,168	147.94
12/12/2024	149.40	149.50	147.38	147.54	553,283	147.11
12/11/2024	150.70	150.76	148.93	149.29	348,693	148.85
12/10/2024	149.20	150.41	148.99	149.78	335,353	149.34
12/09/2024	151.90	151.94	148.88	149.30	454,493	148.86
12/06/2024	153.11	153.23	151.45	152.11	315,068	151.67
12/05/2024	154.67	154.67	152.67	152.78	281,997	152.33
12/04/2024	153.49	155.32	152.70	155.24	364,999	154.79
12/03/2024	153.35	153.80	152.84	153.41	298,297	152.96
12/02/2024	155.47	155.53	153.23	153.37	307,131	152.92
11/29/2024	154.58	155.60	154.50	155.57	116,744	155.12
11/27/2024	155.25	155.29	153.75	153.86	309,583	153.41
11/26/2024	153.25	154.92	153.23	154.69	307,166	154.24
11/25/2024	155.07	155.42	152.28	152.88	539,730	152.43
11/22/2024	153.54	154.69	153.49	154.51	346,217	154.06
11/21/2024	152.30	153.92	151.60	152.92	390,891	152.47
11/20/2024	151.53	151.70	150.16	151.66	402,594	151.22
11/19/2024	150.74	151.31	150.17	150.98	384,876	150.54
11/18/2024	150.64	150.79	149.49	150.31	390,210	149.87
11/15/2024	150.68	151.18	149.42	150.09	537,680	149.65
11/14/2024	156.64	156.64	150.49	151.17	738,359	150.73
11/13/2024	156.36	158.00	156.02	156.07	369,102	155.61
11/12/2024	157.53	157.61	154.48	155.50	429,865	155.05
11/11/2024	157.17	158.00	156.93	157.31	623,733	156.85
11/08/2024	152.11	156.69	152.02	155.82	562,188	155.37
11/07/2024	152.13	152.13	149.86	150.26	448,873	149.82
11/06/2024	152.19	152.21	148.97	151.16	850,869	150.72
11/05/2024	145.28	146.55	145.06	146.49	248,204	146.06
11/04/2024	144.83	145.67	144.40	144.76	369,744	144.34
11/01/2024	145.38	146.24	144.54	144.54	290,611	144.12
10/31/2024	146.48	146.48	144.32	144.43	336,537	144.01