ITA: iShares U.S. Aerospace & Defense ETF

As of Friday, August 8th, 2025

$ 196.45

-0.51 -0.26%

Open: 197.95
High: 198.77
Low: 195.99
Volume: 424,034
Previous Close on Thursday, August 7th, 2025

$ 196.96

-0.45 -0.23%

Open: 197.68
High: 197.87
Low: 194.95
Volume: 577,223

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 197.95 198.77 195.99 196.45 424,034 -0.51 -0.26
2025-08-07 197.68 197.87 194.95 196.96 577,223 -0.45 -0.23
2025-08-06 197.87 198.72 196.04 197.41 539,704 -0.13 -0.07
2025-08-05 198.63 199.81 196.08 197.54 1,083,083 -0.37 -0.19
2025-08-04 196.42 198.38 196.00 197.91 679,177 +2.13 +1.09
2025-08-01 194.09 196.33 191.19 195.78 803,776 -0.82 -0.42
2025-07-31 197.76 198.08 195.65 196.60 580,601 -2.04 -1.03
2025-07-30 197.48 199.09 196.89 198.64 407,621 +1.41 +0.71
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 199.81
On 2025-08-05		 194.95
On 2025-08-07		 0.67 0.34 199.81
On 2025-08-05		 194.95
On 2025-08-07		 -2.43 197.25
10D 199.89
On 2025-07-29		 191.19
On 2025-08-01		 -1.82 -0.92 199.89
On 2025-07-29		 191.19
On 2025-08-01		 -4.35 197.26
20D 199.89
On 2025-07-29		 190.10
On 2025-07-14		 6.67 3.51 199.89
On 2025-07-29		 191.19
On 2025-08-01		 -4.35 196.23
WTD 199.81
On 2025-08-05		 194.95
On 2025-08-07		 0.67 0.34 199.81
On 2025-08-05		 194.95
On 2025-08-07		 -2.43 197.25
MTD 199.81
On 2025-08-05		 191.19
On 2025-08-01		 -0.15 -0.08 199.81
On 2025-08-05		 194.95
On 2025-08-07		 -2.43 197.01
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
DPZ

Domino's Pizza Inc.

440.04 -2.38 -0.54 469,015
ICE

Intercontinental Exchange Inc.

186.40 -1.62 -0.86 2,783,620
ODFL

Old Dominion Freight Line Inc.

144.46 -0.87 -0.60 1,440,282
SHM

SPDR Barclays Short Term Municipal Bond

48.11 +0.01 +0.02 114,288
ITA

iShares U.S. Aerospace & Defense ETF

196.45 -0.51 -0.26 424,034