ITA: iShares U.S. Aerospace & Defense ETF

As of Friday, December 5th, 2025

$ 202.41

-2.26 -1.10%

Open: 204.92
High: 204.92
Low: 200.80
Volume: 525,261
Previous Close on Thursday, December 4th, 2025

$ 204.67

+3.05 +1.51%

Open: 202.00
High: 205.14
Low: 201.56
Volume: 517,445

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-12-02 200.86 202.03 200.47 201.31 879,148 +2.07 +1.04
2025-12-01 203.29 203.59 199.14 199.24 666,949 -5.86 -2.86
2025-11-28 204.17 205.18 203.54 205.10 135,153 +1.40 +0.69
2025-11-26 202.95 204.94 202.89 203.70 264,375 +1.30 +0.64
2025-11-25 200.82 202.89 198.32 202.40 42,948 +1.71 +0.85
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 205.14
On 2025-12-04		 199.14
On 2025-12-01		 -2.69 -1.31 205.14
On 2025-12-04		 200.80
On 2025-12-05		 -2.12 201.85
10D 205.18
On 2025-11-28		 195.71
On 2025-11-21		 3.64 1.83 205.18
On 2025-11-28		 199.14
On 2025-12-01		 -2.94 201.94
20D 211.59
On 2025-11-10		 195.71
On 2025-11-21		 -5.16 -2.49 211.59
On 2025-11-10		 195.71
On 2025-11-21		 -7.51 203.95
WTD 205.14
On 2025-12-04		 199.14
On 2025-12-01		 -2.69 -1.31 205.14
On 2025-12-04		 200.80
On 2025-12-05		 -2.12 201.85
MTD 205.14
On 2025-12-04		 199.14
On 2025-12-01		 -2.69 -1.31 205.14
On 2025-12-04		 200.80
On 2025-12-05		 -2.12 201.85
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ITA

iShares U.S. Aerospace & Defense ETF

202.41 -2.26 -1.10 525,261