ITA: iShares U.S. Aerospace & Defense ETF

As of Friday, May 22nd, 2026

$ 225.37

+2.22 +0.99%

Open: 225.00
High: 226.24
Low: 224.16
Volume: 459,542
Previous Close on Thursday, May 21st, 2026

$ 223.15

-0.13 -0.06%

Open: 221.45
High: 224.00
Low: 220.11
Volume: 484,639

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 225.00 226.24 224.16 225.37 459,542 +2.22 +0.99
2026-05-21 221.45 224.00 220.11 223.15 484,639 -0.13 -0.06
2026-05-20 219.28 223.65 218.29 223.28 879,327 +4.96 +2.27
2026-05-19 218.90 219.98 216.49 218.32 988,185 -1.91 -0.87
2026-05-18 218.71 220.82 217.73 220.23 8,201 +2.96 +1.36
2026-05-15 222.45 222.45 216.68 217.27 733,051 -7.19 -3.20
2026-05-14 226.46 226.89 223.20 224.46 61,352 -1.25 -0.55
2026-05-13 225.00 226.70 221.54 225.71 473,829 +0.32 +0.14
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 226.24
On 2026-05-22		 216.49
On 2026-05-19		 8.10 3.73 220.82
On 2026-05-18		 216.49
On 2026-05-19		 -1.96 222.07
10D 227.26
On 2026-05-11		 216.49
On 2026-05-19		 1.88 0.84 227.26
On 2026-05-11		 216.49
On 2026-05-19		 -4.74 222.92
20D 227.26
On 2026-05-11		 211.82
On 2026-04-29		 9.57 4.43 227.26
On 2026-05-11		 216.49
On 2026-05-19		 -4.74 220.43
WTD 226.24
On 2026-05-22		 216.49
On 2026-05-19		 8.10 3.73 220.82
On 2026-05-18		 216.49
On 2026-05-19		 -1.96 222.07
MTD 227.26
On 2026-05-11		 214.30
On 2026-05-04		 6.81 3.12 227.26
On 2026-05-11		 216.49
On 2026-05-19		 -4.74 221.54
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ITA

iShares U.S. Aerospace & Defense ETF

225.37 +2.22 +0.99 459,542