ITA: iShares U.S. Aerospace & Defense ETF

As of Monday, May 4th, 2026

$ 214.33

-1.94 -0.90%

Open: 216.01
High: 218.24
Low: 214.30
Volume: 1,098,275
Previous Close on Friday, May 1st, 2026

$ 216.27

-2.29 -1.05%

Open: 219.79
High: 219.79
Low: 216.27
Volume: 1,024,507

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-04 216.01 218.24 214.30 214.33 1,096,090 -1.94 -0.90
2026-05-01 219.79 219.79 216.27 216.27 1,024,507 -2.29 -1.05
2026-04-30 214.01 219.00 213.96 218.56 900,088 +5.42 +2.54
2026-04-29 216.77 217.00 211.82 213.14 1,634,938 -3.07 -1.42
2026-04-28 215.86 216.67 213.34 216.21 1,157,333 +0.17 +0.08
2026-04-27 215.17 217.50 214.79 216.04 691,221 +0.24 +0.11
2026-04-24 218.75 218.75 214.11 215.80 1,433,575 -3.31 -1.51
2026-04-23 218.95 220.71 214.75 219.11 1,385,799 -0.04 -0.02
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 219.79
On 2026-05-01		 211.82
On 2026-04-29		 -1.71 -0.79 219.79
On 2026-05-01		 214.30
On 2026-05-04		 -2.50 215.70
10D 230.79
On 2026-04-21		 211.82
On 2026-04-29		 -17.52 -7.56 230.79
On 2026-04-21		 211.82
On 2026-04-29		 -8.22 217.17
20D 236.66
On 2026-04-14		 211.82
On 2026-04-29		 -10.87 -4.83 236.66
On 2026-04-14		 211.82
On 2026-04-29		 -10.50 224.18
WTD 218.24
On 2026-05-04		 214.30
On 2026-05-04		 -1.94 -0.90 -- -- -- 214.33
MTD 219.79
On 2026-05-01		 214.30
On 2026-05-04		 -4.23 -1.94 219.79
On 2026-05-01		 214.30
On 2026-05-04		 -2.50 215.30
As of Monday, May 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

280.52 -5.99 -2.09 6,121,684
KO

The Coca-Cola Company

78.19 -0.39 -0.50 12,311,797
PFE

Pfizer Inc.

26.30 -0.03 -0.11 33,935,339
VZ

Verizon Communications Inc.

47.57 -0.54 -1.12 17,665,068
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,941.90 -557.37 -1.13 435,253,056
DJTA

Dow Jones Transportation Average

19,605.69 -992.51 -4.82 133,399,739
SPX

S&P 500 Index

7,200.75 -29.37 -0.41
OEX

S&P 100 Index

3,555.23 -16.13 -0.45
NDX

NASDAQ 100 Index

27,651.82 -58.54 -0.21
NYA

NYSE Composite Index

22,893.46 -147.68 -0.64
XAX

NYSE AMEX Composite Index

8,982.99 +58.75 +0.66
RUI

RUSSELL 1000 Index

3,918.21 -15.74 -0.40
RUT

Russell 2000 Index

2,796.00 -16.83 -0.60
RUA

Russell 3000 Index

4,088.70 -16.81 -0.41
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.29 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 +0.37 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.06 +0.70 +3.44
 
Recent
Ticker Last Chg %Chg Volume
ITA

iShares U.S. Aerospace & Defense ETF

214.33 -1.94 -0.90 1,098,275