MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ITA — iShares U.S. Aerospace & Defense ETF
Cboe BZXiShares U.S. Aerospace & Defense ETF
$207.79
-0.25(-0.12%)
- O
- 209.45
- H
- 209.90
- L
- 206.70
- V
- 879.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$207.79
Period Return+42.17%
Period High$256.60
Period Low$143.48
Avg Daily Volume803.3K
Total Trading Days365
ITA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $209.45 | $209.90 | $206.70 | $207.79 | $-0.25 | -0.12% | 879,318 | $208.07 | $206.70 $209.90 |
| Oct 1, 2026 | $207.09 | $208.72 | $206.43 | $208.04 | +$0.86 | +0.42% | 912,997 | $207.59 | $206.43 $208.72 |
| Sep 30, 2026 | $209.75 | $209.86 | $206.89 | $207.18 | $-2.12 | -1.01% | 734,820 | $208.19 | $206.89 $209.86 |
| Sep 29, 2026 | $209.84 | $211.91 | $208.50 | $209.30 | +$0.04 | +0.02% | 846,615 | $209.41 | $208.50 $211.91 |
| Sep 28, 2026 | $211.98 | $211.98 | $208.76 | $209.26 | $-4.55 | -2.13% | 852,541 | $209.90 | $208.76 $211.98 |
| Sep 25, 2026 | $213.29 | $215.13 | $212.16 | $213.81 | +$1.05 | +0.49% | 600,976 | $213.55 | $212.16 $215.13 |
| Sep 24, 2026 | $212.77 | $215.07 | $211.83 | $212.76 | $-1.16 | -0.54% | 676,636 | $213.32 | $211.83 $215.07 |
| Sep 23, 2026 | $213.73 | $216.99 | $213.35 | $213.92 | $-0.08 | -0.04% | 857,415 | $214.72 | $213.35 $216.99 |
| Sep 22, 2026 | $217.68 | $217.76 | $211.43 | $214.00 | $-2.14 | -0.99% | 1,195,558 | $213.82 | $211.43 $217.76 |
| Sep 21, 2026 | $215.07 | $217.07 | $213.76 | $216.14 | +$2.30 | +1.08% | 658,767 | $215.92 | $213.76 $217.07 |
| Sep 18, 2026 | $213.40 | $214.00 | $211.80 | $213.84 | $-0.04 | -0.02% | 1,267,596 | $212.96 | $211.80 $214.00 |
| Sep 17, 2026 | $217.45 | $217.74 | $213.08 | $213.88 | $-1.39 | -0.65% | 1,047,989 | $214.27 | $213.08 $217.74 |
| Sep 16, 2026 | $215.15 | $217.97 | $213.71 | $215.27 | +$1.27 | +0.59% | 839,566 | $215.84 | $213.71 $217.97 |
| Sep 15, 2026 | $217.00 | $217.82 | $212.67 | $214.00 | $-2.77 | -1.28% | 1,193,366 | $214.19 | $212.67 $217.82 |
| Sep 14, 2026 | $216.53 | $217.45 | $215.41 | $216.77 | $-2.24 | -1.02% | 1,068,836 | $216.70 | $215.41 $217.45 |
| Sep 11, 2026 | $220.28 | $221.55 | $218.02 | $219.01 | +$0.69 | +0.32% | 632,820 | $219.33 | $218.02 $221.55 |
| Sep 10, 2026 | $218.03 | $220.76 | $217.46 | $218.32 | $-1.13 | -0.51% | 869,107 | $218.83 | $217.46 $220.76 |
| Sep 9, 2026 | $222.87 | $222.91 | $219.29 | $219.45 | $-4.08 | -1.83% | 968,370 | $220.48 | $219.29 $222.91 |
| Sep 8, 2026 | $225.38 | $226.42 | $223.28 | $223.53 | $-2.08 | -0.92% | 472,170 | $224.67 | $223.28 $226.42 |
| Sep 4, 2026 | $225.34 | $226.27 | $224.42 | $225.61 | $-0.37 | -0.16% | 565,519 | $225.18 | $224.42 $226.27 |
| Sep 3, 2026 | $225.08 | $226.18 | $222.78 | $225.98 | +$2.61 | +1.17% | 386,109 | $224.84 | $222.78 $226.18 |
| Sep 2, 2026 | $226.39 | $226.63 | $222.87 | $223.37 | $-2.09 | -0.93% | 796,776 | $223.90 | $222.87 $226.63 |
| Sep 1, 2026 | $227.19 | $229.77 | $224.88 | $225.46 | $-2.89 | -1.27% | 1,021,660 | $225.97 | $224.88 $229.77 |
| Aug 31, 2026 | $230.82 | $231.47 | $227.63 | $228.35 | $-4.47 | -1.92% | 613,320 | $228.56 | $227.63 $231.47 |
| Aug 28, 2026 | $235.24 | $235.26 | $231.69 | $232.82 | $-1.44 | -0.61% | 667,379 | $232.72 | $231.69 $235.26 |
| Aug 27, 2026 | $236.40 | $236.69 | $233.18 | $234.26 | $-2.12 | -0.90% | 675,828 | $234.34 | $233.18 $236.69 |
| Aug 26, 2026 | $234.72 | $237.52 | $234.70 | $236.38 | +$2.08 | +0.89% | 525,603 | $236.32 | $234.70 $237.52 |
| Aug 25, 2026 | $234.79 | $235.98 | $233.20 | $234.30 | +$0.90 | +0.39% | 547,144 | $234.13 | $233.20 $235.98 |
| Aug 24, 2026 | $236.68 | $236.68 | $232.93 | $233.40 | $-3.94 | -1.66% | 806,061 | $233.83 | $232.93 $236.68 |
| Aug 21, 2026 | $239.00 | $239.24 | $237.01 | $237.34 | $-0.22 | -0.09% | 544,158 | $238.05 | $237.01 $239.24 |