ITA has returned -3.3% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 02 2026 | $209.45 | $209.90 | $206.70 | $207.79 | 879,366 |
October 01 2026 | $207.09 | $208.72 | $206.43 | $208.04 | 912,391 |
September 30 2026 | $209.75 | $209.86 | $206.89 | $207.18 | 729,757 |
September 29 2026 | $209.84 | $211.91 | $208.50 | $209.30 | 838,814 |
September 28 2026 | $211.98 | $211.98 | $208.76 | $209.26 | 852,005 |
September 25 2026 | $213.29 | $215.13 | $212.16 | $213.81 | 600,400 |
September 24 2026 | $212.77 | $215.07 | $211.83 | $212.76 | 676,400 |
September 23 2026 | $213.73 | $216.99 | $213.35 | $213.92 | 857,300 |
September 22 2026 | $217.68 | $217.76 | $211.43 | $214.00 | 1,195,400 |
September 21 2026 | $215.07 | $217.07 | $213.76 | $216.14 | 658,000 |
September 18 2026 | $213.40 | $214.00 | $211.80 | $213.84 | 1,267,400 |
September 17 2026 | $217.45 | $217.74 | $213.08 | $213.88 | 1,047,900 |
September 16 2026 | $215.15 | $217.97 | $213.71 | $215.27 | 839,400 |
September 15 2026 | $217.00 | $217.82 | $212.67 | $214.00 | 1,192,300 |
September 14 2026 | $216.28 | $217.20 | $215.16 | $216.52 | 1,068,700 |
September 11 2026 | $220.03 | $221.29 | $217.77 | $218.76 | 632,300 |
September 10 2026 | $217.78 | $220.50 | $217.21 | $218.07 | 868,900 |
September 09 2026 | $222.61 | $222.65 | $219.04 | $219.20 | 968,100 |
September 08 2026 | $225.12 | $226.16 | $223.02 | $223.27 | 471,000 |
September 04 2026 | $225.08 | $226.01 | $224.16 | $225.35 | 564,600 |
September 03 2026 | $224.82 | $225.92 | $222.52 | $225.72 | 385,700 |
September 02 2026 | $226.13 | $226.37 | $222.61 | $223.11 | 796,500 |
September 01 2026 | $226.93 | $229.50 | $224.62 | $225.20 | 1,021,500 |
August 31 2026 | $230.55 | $231.20 | $227.37 | $228.09 | 613,100 |
August 28 2026 | $234.97 | $234.99 | $231.42 | $232.55 | 667,300 |