ITA: iShares U.S. Aerospace & Defense ETF

As of Friday, January 2nd, 2026

$ 222.01

+7.32 +3.41%

Open: 215.52
High: 222.01
Low: 213.61
Volume: 828,264
Previous Close on Wednesday, December 31st, 2025

$ 214.69

-1.65 -0.76%

Open: 217.11
High: 217.15
Low: 214.23
Volume: 403,235

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 215.52 222.01 213.61 222.01 828,262 +7.32 +3.41
2025-12-31 217.11 217.15 214.23 214.69 403,235 -1.65 -0.76
2025-12-30 218.05 218.05 216.22 216.34 42,703 -0.66 -0.30
2025-12-29 217.50 218.10 216.84 217.00 267,903 -1.07 -0.49
2025-12-26 220.37 220.38 217.77 218.07 318,566 -2.13 -0.97
2025-12-24 220.08 220.68 219.49 220.20 18,895 +0.51 +0.23
2025-12-23 219.00 220.91 218.93 219.69 702,351 +0.33 +0.15
2025-12-22 215.50 219.75 214.90 219.36 751,658 +5.45 +2.55
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 222.01
On 2026-01-02		 213.61
On 2026-01-02		 1.81 0.82 220.38
On 2025-12-26		 214.23
On 2025-12-31		 -2.79 217.62
10D 222.01
On 2026-01-02		 206.49
On 2025-12-18		 17.21 8.40 220.91
On 2025-12-23		 214.23
On 2025-12-31		 -3.02 216.95
20D 222.01
On 2026-01-02		 200.80
On 2025-12-05		 20.39 10.11 211.47
On 2025-12-15		 204.59
On 2025-12-17		 -3.26 211.40
WTD 222.01
On 2026-01-02		 213.61
On 2026-01-02		 7.32 3.41 -- -- -- 222.01
MTD 222.01
On 2026-01-02		 213.61
On 2026-01-02		 7.32 3.41 -- -- -- 222.01
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
ITA

iShares U.S. Aerospace & Defense ETF

222.01 +7.32 +3.41 828,264