iShares U.S. Aerospace & Defense ETF (ITA)

Historical Prices For iShares U.S. Aerospace & Defense ETF (ITA)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	185.50	187.24	185.09	186.86	381,404	186.86
7/02/2025	185.06	185.32	183.42	184.73	870,116	184.73
7/01/2025	188.36	188.40	183.82	185.01	805,968	185.01
6/30/2025	188.44	188.77	187.50	188.64	624,338	188.64
6/27/2025	185.38	188.34	184.50	187.55	617,795	187.55
6/26/2025	182.91	185.67	182.75	184.50	714,003	184.50
6/25/2025	182.93	183.03	181.61	182.04	794,903	182.04
6/24/2025	183.05	183.05	180.25	181.75	929,648	181.75
6/23/2025	180.43	183.16	179.89	183.01	1,149,137	183.01
6/20/2025	179.87	181.07	177.56	180.44	896,973	180.44
6/18/2025	180.00	181.21	178.28	178.78	788,951	178.78
6/17/2025	179.30	180.66	178.34	179.98	816,502	179.98
6/16/2025	181.07	181.45	178.91	179.16	573,124	179.16
6/13/2025	179.21	181.29	178.29	180.22	836,581	180.05
6/12/2025	178.12	180.09	177.75	179.47	498,139	179.30
6/11/2025	179.42	180.72	175.59	180.69	587,186	180.52
6/10/2025	182.69	182.69	178.32	179.13	845,486	178.96
6/09/2025	183.00	183.23	180.66	182.64	837,036	182.47
6/06/2025	181.46	182.54	181.00	181.96	407,924	181.79
6/05/2025	181.15	181.15	179.44	180.24	478,872	180.07
6/04/2025	180.41	181.09	179.53	180.14	439,095	179.97
6/03/2025	178.60	180.15	177.56	179.35	850,501	179.18
6/02/2025	177.77	178.24	176.13	178.24	596,875	178.07
5/30/2025	176.00	177.63	174.74	177.24	418,242	177.07
5/29/2025	176.32	176.64	174.93	176.31	706,412	176.14
5/28/2025	175.87	176.70	175.16	175.50	1,285,680	175.33
5/27/2025	173.54	175.28	173.01	175.28	509,626	175.11
5/23/2025	168.86	171.39	168.44	171.05	483,243	170.89
5/22/2025	170.57	171.21	169.38	170.20	391,317	170.04
5/21/2025	173.88	173.99	170.38	170.79	494,747	170.63
5/20/2025	172.71	173.90	172.63	173.41	443,413	173.25
5/19/2025	170.95	173.38	170.69	173.30	503,576	173.13
5/16/2025	171.46	172.05	170.09	171.94	334,958	171.78
5/15/2025	167.80	170.90	167.78	170.67	564,709	170.51
5/14/2025	167.62	167.62	165.66	167.12	455,987	166.96
5/13/2025	166.34	168.18	166.10	166.94	666,587	166.78
5/12/2025	167.41	167.41	162.15	165.64	512,060	165.48
5/09/2025	164.47	164.47	161.44	163.33	273,322	163.17
5/08/2025	161.87	165.11	161.70	163.44	498,164	163.28
5/07/2025	160.15	161.07	159.63	160.31	316,445	160.16
5/06/2025	159.64	160.61	158.55	160.13	457,243	159.98
5/05/2025	160.80	162.18	160.39	161.25	621,918	161.10
5/02/2025	160.49	162.48	159.55	161.36	526,962	161.21
5/01/2025	157.89	159.51	156.95	158.55	275,785	158.40
4/30/2025	155.00	157.27	153.66	156.91	271,436	156.76
4/29/2025	155.73	156.88	155.64	156.43	183,203	156.28
4/28/2025	155.62	157.02	154.30	155.72	230,763	155.57
4/25/2025	153.21	154.87	153.08	154.73	249,100	154.58
4/24/2025	150.43	153.14	149.65	152.86	318,583	152.71
4/23/2025	150.09	152.58	149.45	150.24	281,005	150.10
4/22/2025	145.87	146.46	143.48	146.16	420,922	146.02
4/21/2025	148.33	148.36	144.81	146.46	270,839	146.32
4/17/2025	149.64	151.00	148.50	149.55	177,798	149.41
4/16/2025	149.81	151.29	148.52	149.66	211,893	149.52
4/15/2025	150.15	151.84	149.88	150.31	351,009	150.17
4/14/2025	150.89	151.80	149.61	150.87	385,667	150.73
4/11/2025	147.16	149.93	145.03	149.11	366,862	148.97
4/10/2025	146.96	149.12	142.65	147.08	357,598	146.94
4/09/2025	135.71	150.80	135.56	149.83	733,331	149.69
4/08/2025	142.54	142.82	135.36	137.40	559,373	137.27
4/07/2025	130.92	138.50	129.14	135.80	839,655	135.67