ITA: iShares U.S. Aerospace & Defense ETF

As of Friday, August 22nd, 2025

$ 195.81

+0.85 +0.44%

Open: 195.83
High: 197.69
Low: 195.66
Volume: 456,589
Previous Close on Thursday, August 21st, 2025

$ 194.96

+0.65 +0.33%

Open: 194.35
High: 196.09
Low: 194.12
Volume: 346,023

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 195.83 197.69 195.66 195.81 456,562 +0.85 +0.44
2025-08-21 194.35 196.09 194.12 194.96 346,023 +0.65 +0.33
2025-08-20 192.86 194.94 191.82 194.31 449,060 +1.07 +0.55
2025-08-19 195.93 195.93 192.68 193.24 619,996 -2.69 -1.37
2025-08-18 195.08 196.32 194.78 195.93 618,387 +0.85 +0.44
2025-08-15 196.12 196.12 193.83 195.08 372,902 -0.91 -0.46
2025-08-14 196.65 197.85 195.73 195.99 660,493 -0.82 -0.42
2025-08-13 199.49 199.49 193.87 196.81 930,029 -1.43 -0.72
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 197.69
On 2025-08-22		 191.82
On 2025-08-20		 0.73 0.37 196.32
On 2025-08-18		 191.82
On 2025-08-20		 -2.29 194.85
10D 199.49
On 2025-08-13		 191.82
On 2025-08-20		 -0.64 -0.33 199.49
On 2025-08-13		 191.82
On 2025-08-20		 -3.84 195.66
20D 199.89
On 2025-07-29		 191.19
On 2025-08-01		 -2.46 -1.24 199.89
On 2025-07-29		 191.19
On 2025-08-01		 -4.35 196.46
WTD 197.69
On 2025-08-22		 191.82
On 2025-08-20		 0.73 0.37 196.32
On 2025-08-18		 191.82
On 2025-08-20		 -2.29 194.85
MTD 199.81
On 2025-08-05		 191.19
On 2025-08-01		 -0.79 -0.40 199.81
On 2025-08-05		 191.82
On 2025-08-20		 -4.00 196.17
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CVBF

CVB Financial Corp.

20.28 +1.03 +5.32 975,714
ALNY

Alnylam Pharmaceuticals Inc.

454.38 -13.17 -2.82 1,032,266
IYM

iShares US Basic Materials ETF

148.78 +2.71 +1.85 13,710
IWM

iShares Russell 2000 ETF

234.83 +8.86 +3.92 57,612,578
ITA

iShares U.S. Aerospace & Defense ETF

195.81 +0.85 +0.44 456,589