ITA: iShares U.S. Aerospace & Defense ETF

As of Thursday, May 7th, 2026

$ 222.51

-0.91 -0.41%

Open: 225.25
High: 226.36
Low: 221.40
Volume: 772,298
Previous Close on Wednesday, May 6th, 2026

$ 223.42

+8.05 +3.74%

Open: 220.03
High: 224.44
Low: 219.81
Volume: 1,123,128

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 225.25 226.36 221.40 222.51 772,288 -0.91 -0.41
2026-05-06 220.03 224.44 219.81 223.42 1,123,128 +8.05 +3.74
2026-05-05 216.09 217.00 214.43 215.37 812,423 +1.04 +0.49
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
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 226.36
On 2026-05-07		 214.30
On 2026-05-04		 3.95 1.81 219.79
On 2026-05-01		 214.30
On 2026-05-04		 -2.50 218.38
10D 226.36
On 2026-05-07		 211.82
On 2026-04-29		 3.40 1.55 218.75
On 2026-04-24		 211.82
On 2026-04-29		 -3.17 217.17
20D 236.66
On 2026-04-14		 211.82
On 2026-04-29		 -9.25 -3.99 236.66
On 2026-04-14		 211.82
On 2026-04-29		 -10.50 222.89
WTD 226.36
On 2026-05-07		 214.30
On 2026-05-04		 6.24 2.89 218.24
On 2026-05-04		 214.43
On 2026-05-05		 -1.75 218.91
MTD 226.36
On 2026-05-07		 214.30
On 2026-05-04		 3.95 1.81 219.79
On 2026-05-01		 214.30
On 2026-05-04		 -2.50 218.38
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
ITA

iShares U.S. Aerospace & Defense ETF

222.51 -0.91 -0.41 772,298