ITA: iShares U.S. Aerospace & Defense ETF

As of Friday, September 19th, 2025

$ 203.40

+0.43 +0.21%

Open: 204.03
High: 204.15
Low: 201.61
Volume: 713,680
Previous Close on Thursday, September 18th, 2025

$ 202.97

+2.45 +1.22%

Open: 200.87
High: 203.27
Low: 199.69
Volume: 832,022

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 204.03 204.15 201.61 203.40 713,680 +0.43 +0.21
2025-09-18 200.87 203.27 199.69 202.97 832,022 +2.45 +1.22
2025-09-17 201.91 202.34 199.00 200.52 1,890,207 -1.37 -0.68
2025-09-16 201.74 203.11 200.85 201.89 11,651,433 +0.07 +0.03
2025-09-15 199.90 202.11 199.42 201.82 436,598 +2.40 +1.20
2025-09-12 200.05 200.73 199.30 199.42 261,282 -0.65 -0.32
2025-09-11 199.52 201.61 198.98 200.07 662,962 +1.17 +0.59
2025-09-10 196.27 199.00 196.22 198.90 1,073,179 +2.67 +1.36
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 204.15
On 2025-09-19		 199.00
On 2025-09-17		 3.98 2.00 203.11
On 2025-09-16		 199.00
On 2025-09-17		 -2.02 202.12
10D 204.15
On 2025-09-19		 194.63
On 2025-09-09		 5.27 2.66 199.16
On 2025-09-08		 194.63
On 2025-09-09		 -2.27 200.29
20D 204.15
On 2025-09-19		 194.59
On 2025-09-05		 8.44 4.33 200.75
On 2025-08-27		 194.59
On 2025-09-05		 -3.07 199.20
WTD 204.15
On 2025-09-19		 199.00
On 2025-09-17		 3.98 2.00 203.11
On 2025-09-16		 199.00
On 2025-09-17		 -2.02 202.12
MTD 204.15
On 2025-09-19		 194.59
On 2025-09-05		 4.98 2.51 199.58
On 2025-09-05		 194.63
On 2025-09-09		 -2.48 199.64
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

93.00 -0.36 -0.39 21,889,323
UNH

UnitedHealth Group Incorporated

336.69 +1.87 +0.56 13,484,487
ODFL

Old Dominion Freight Line Inc.

140.84 -1.55 -1.09 4,264,034
SHM

SPDR Barclays Short Term Municipal Bond

48.42 +0.01 +0.02 226,363
ITA

iShares U.S. Aerospace & Defense ETF

203.40 +0.43 +0.21 713,680