ITA: iShares U.S. Aerospace & Defense ETF

As of Friday, December 12th, 2025

$ 209.41

+1.14 +0.55%

Open: 209.01
High: 211.40
Low: 208.13
Volume: 745,279
Previous Close on Thursday, December 11th, 2025

$ 208.27

+3.83 +1.87%

Open: 204.37
High: 208.89
Low: 203.45
Volume: 505,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 209.01 211.40 208.13 209.41 745,279 +1.14 +0.55
2025-12-11 204.37 208.89 203.45 208.27 505,801 +3.83 +1.87
2025-12-10 202.63 205.87 201.86 204.44 502,241 +1.81 +0.89
2025-12-09 204.32 206.25 202.43 202.63 401,481 -1.72 -0.84
2025-12-08 202.88 204.53 202.50 204.35 539,067 +1.94 +0.96
2025-12-05 204.92 204.92 200.80 202.41 525,261 -2.26 -1.10
2025-12-04 202.00 205.14 201.56 204.67 517,445 +3.05 +1.51
2025-12-03 201.35 201.75 199.44 201.62 438,629 +0.31 +0.15
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 211.40
On 2025-12-12		 201.86
On 2025-12-10		 7.00 3.46 206.25
On 2025-12-09		 201.86
On 2025-12-10		 -2.13 205.82
10D 211.40
On 2025-12-12		 199.14
On 2025-12-01		 4.31 2.10 206.25
On 2025-12-09		 201.86
On 2025-12-10		 -2.13 203.84
20D 211.40
On 2025-12-12		 195.71
On 2025-11-21		 4.37 2.13 207.26
On 2025-11-20		 195.71
On 2025-11-21		 -5.57 203.14
WTD 211.40
On 2025-12-12		 201.86
On 2025-12-10		 7.00 3.46 206.25
On 2025-12-09		 201.86
On 2025-12-10		 -2.13 205.82
MTD 211.40
On 2025-12-12		 199.14
On 2025-12-01		 4.31 2.10 206.25
On 2025-12-09		 201.86
On 2025-12-10		 -2.13 203.84
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
RNR

RenaissanceRe Holdings Ltd.

272.41 +2.02 +0.75 250,637
JNJ

Johnson & Johnson

211.58 +1.57 +0.75 6,866,174
ECL

Ecolab Inc.

263.60 +2.27 +0.87 1,318,725
EPR

EPR Properties

50.07 +0.33 +0.66 735,295
ITA

iShares U.S. Aerospace & Defense ETF

209.41 +1.14 +0.55 745,279