US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	118.10	119.93	118.10	119.86	345,677	+2.06(+1.75%)
Nov 29, 2023	118.19	118.47	117.62	117.80	292,101	-0.12(-0.10%)
Nov 28, 2023	118.24	119.04	117.92	117.92	297,092	+0.06(+0.05%)
Nov 27, 2023	118.09	118.27	117.48	117.86	341,804	-0.63(-0.53%)
Nov 24, 2023	118.02	118.69	117.99	118.49	192,102	+0.53(+0.45%)
Nov 22, 2023	117.34	118.08	117.02	117.96	434,223	+0.80(+0.68%)
Nov 21, 2023	116.71	117.38	116.71	117.16	364,708	+0.14(+0.12%)
Nov 20, 2023	115.99	117.34	115.90	117.02	410,762	+1.27(+1.10%)
Nov 17, 2023	116.00	116.33	115.57	115.75	399,187	+0.08(+0.07%)
Nov 16, 2023	116.04	116.31	115.38	115.67	463,149	-0.50(-0.43%)
Nov 15, 2023	116.43	117.10	116.12	116.17	497,364	-0.01(-0.01%)
Nov 14, 2023	116.44	116.50	115.75	116.18	465,122	+0.89(+0.77%)
Nov 13, 2023	114.67	115.99	114.50	115.29	521,276	+1.33(+1.17%)
Nov 10, 2023	113.25	114.10	112.91	113.96	358,084	+1.19(+1.06%)
Nov 09, 2023	113.70	114.24	112.33	112.77	453,014	+0.01(+0.01%)
Nov 08, 2023	113.10	113.27	112.00	112.76	455,496	-0.16(-0.14%)
Nov 07, 2023	112.99	113.09	112.26	112.92	442,431	-0.20(-0.18%)
Nov 06, 2023	113.85	113.85	112.82	113.12	656,799	-0.30(-0.26%)
Nov 03, 2023	113.86	114.47	113.40	113.42	622,551	+0.59(+0.52%)
Nov 02, 2023	111.41	112.95	111.41	112.83	823,096	+2.26(+2.04%)
Nov 01, 2023	110.44	110.88	109.80	110.57	747,553	+0.71(+0.65%)
Oct 31, 2023	108.14	109.94	107.87	109.86	484,579	+2.14(+1.99%)
Oct 30, 2023	107.77	108.24	106.98	107.72	582,654	+0.47(+0.44%)
Oct 27, 2023	108.10	108.27	106.88	107.25	690,350	-0.80(-0.74%)
Oct 26, 2023	107.41	109.11	107.41	108.05	804,951	+0.32(+0.30%)
Oct 25, 2023	108.92	109.17	107.58	107.73	652,453	-0.20(-0.19%)
Oct 24, 2023	109.04	109.06	107.69	107.93	528,260	+1.12(+1.05%)
Oct 23, 2023	106.62	108.11	106.44	106.81	584,519	-0.07(-0.07%)
Oct 20, 2023	108.09	108.58	106.84	106.88	606,257	-1.37(-1.27%)
Oct 19, 2023	109.18	109.87	108.12	108.25	1,393,703	-1.06(-0.97%)
Oct 18, 2023	110.03	110.55	109.06	109.31	790,203	-0.35(-0.32%)
Oct 17, 2023	108.72	110.91	108.70	109.66	1,223,590	+0.33(+0.30%)
Oct 16, 2023	109.39	109.57	108.26	109.33	582,202	+0.67(+0.62%)
Oct 13, 2023	108.78	109.20	108.25	108.66	679,693	-0.15(-0.14%)
Oct 12, 2023	110.53	110.53	107.95	108.81	673,672	-1.35(-1.23%)
Oct 11, 2023	110.02	110.43	109.44	110.16	650,956	+0.66(+0.60%)
Oct 10, 2023	109.63	109.87	108.70	109.50	1,165,516	+0.78(+0.72%)
Oct 09, 2023	107.03	108.77	106.71	108.72	1,867,896	+4.63(+4.45%)
Oct 06, 2023	102.75	104.70	102.02	104.09	355,304	+0.93(+0.90%)
Oct 05, 2023	103.36	103.95	102.81	103.16	390,292	-0.40(-0.39%)
Oct 04, 2023	103.89	104.00	102.74	103.56	424,688	-0.45(-0.43%)
Oct 03, 2023	104.43	105.30	103.83	104.01	445,109	-0.77(-0.73%)
Oct 02, 2023	105.81	106.03	104.36	104.78	554,249	-1.19(-1.12%)
Sep 29, 2023	106.44	106.63	105.57	105.97	252,904	+0.11(+0.10%)
Sep 28, 2023	106.39	106.95	105.80	105.86	563,871	-0.53(-0.50%)
Sep 27, 2023	105.66	106.59	105.44	106.39	302,017	+0.99(+0.94%)
Sep 26, 2023	105.96	106.31	105.36	105.40	383,069	-1.17(-1.10%)
Sep 25, 2023	105.82	106.62	106.24	106.57	403,292	+0.44(+0.41%)
Sep 22, 2023	107.12	107.29	106.10	106.13	880,290	-0.99(-0.92%)
Sep 21, 2023	108.39	108.65	107.05	107.12	737,516	-1.87(-1.72%)
Sep 20, 2023	110.05	110.49	108.98	108.99	363,818	-0.42(-0.38%)
Sep 19, 2023	110.06	110.25	108.92	109.41	301,046	-0.63(-0.57%)
Sep 18, 2023	109.86	110.88	109.66	110.04	242,668	+0.22(+0.20%)
Sep 15, 2023	109.99	110.58	109.44	109.82	395,644	-0.29(-0.26%)
Sep 14, 2023	109.45	110.17	109.20	110.11	632,067	+0.62(+0.57%)
Sep 13, 2023	109.71	110.44	109.18	109.49	343,548	-0.44(-0.40%)
Sep 12, 2023	109.52	110.22	109.33	109.93	760,044	-0.58(-0.52%)
Sep 11, 2023	111.81	111.82	109.76	110.51	926,658	-1.62(-1.44%)
Sep 08, 2023	113.28	113.31	111.75	112.13	391,674	-1.19(-1.05%)
Sep 07, 2023	113.17	113.68	112.63	113.32	395,830	-0.05(-0.04%)
Sep 06, 2023	114.72	115.09	113.09	113.37	336,785	-1.46(-1.27%)
Sep 05, 2023	116.21	116.55	114.77	114.83	377,740	-1.61(-1.38%)