US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	91.07	91.52	90.46	91.42	331,426	+0.43(+0.47%)
Nov 29, 2018	90.82	91.54	90.21	90.99	387,498	+0.15(+0.16%)
Nov 28, 2018	89.37	90.90	88.93	90.84	598,380	+1.97(+2.22%)
Nov 27, 2018	89.44	89.86	88.15	88.87	775,858	-1.36(-1.50%)
Nov 26, 2018	90.56	90.88	89.53	90.23	892,869	+0.53(+0.59%)
Nov 23, 2018	88.61	90.28	88.61	89.70	121,397	+0.61(+0.69%)
Nov 21, 2018		89.08	89.08	89.08	0	+0.46(+0.52%)
Nov 20, 2018	88.39	89.03	87.42	88.63	920,404	-1.53(-1.70%)
Nov 19, 2018	92.40	92.40	89.93	90.15	511,294	-2.46(-2.66%)
Nov 16, 2018	92.60	92.87	91.74	92.62	325,756	-0.37(-0.40%)
Nov 15, 2018	91.29	93.50	90.91	92.99	686,141	+1.03(+1.12%)
Nov 14, 2018	93.24	93.76	91.84	91.95	1,316,852	-0.76(-0.82%)
Nov 13, 2018	93.22	93.75	92.17	92.72	358,188	-0.37(-0.39%)
Nov 12, 2018	95.77	95.92	92.91	93.08	367,064	-2.59(-2.71%)
Nov 09, 2018	95.16	96.00	94.72	95.68	326,176	+0.09(+0.09%)
Nov 08, 2018	95.86	96.08	95.13	95.59	325,562	-0.28(-0.29%)
Nov 07, 2018	95.74	95.97	94.07	95.86	609,718	+0.82(+0.87%)
Nov 06, 2018	93.91	95.22	93.91	95.04	659,732	+1.13(+1.20%)
Nov 05, 2018	93.32	94.16	93.08	93.91	513,131	+0.57(+0.61%)
Nov 02, 2018	94.67	94.81	93.12	93.34	746,655	-0.11(-0.12%)
Nov 01, 2018	91.87	93.65	91.73	93.45	535,834	+2.17(+2.37%)
Oct 31, 2018	91.09	92.49	90.75	91.28	1,002,167	+1.26(+1.40%)
Oct 30, 2018	87.62	90.16	87.49	90.02	1,134,958	+2.02(+2.29%)
Oct 29, 2018	92.36	92.77	86.82	88.00	1,172,566	-3.46(-3.78%)
Oct 26, 2018	91.03	92.37	90.13	91.46	709,480	-0.51(-0.56%)
Oct 25, 2018	92.68	93.25	91.53	91.98	1,031,346	-0.14(-0.15%)
Oct 24, 2018	96.13	96.24	91.99	92.12	1,380,283	-3.27(-3.42%)
Oct 23, 2018	94.69	96.03	94.37	95.38	750,444	-0.66(-0.69%)
Oct 22, 2018	96.07	96.61	95.22	96.04	327,282	-0.11(-0.11%)
Oct 19, 2018	97.38	97.40	95.77	96.15	430,560	-0.53(-0.55%)
Oct 18, 2018	97.61	98.06	96.03	96.68	480,512	-1.59(-1.62%)
Oct 17, 2018	99.12	99.35	97.80	98.28	373,823	-0.94(-0.95%)
Oct 16, 2018	97.62	99.25	96.86	99.21	581,593	+2.14(+2.21%)
Oct 15, 2018	96.12	97.73	96.12	97.07	589,473	+1.36(+1.42%)
Oct 12, 2018	96.86	97.03	94.48	95.71	537,465	+0.40(+0.42%)
Oct 11, 2018	97.59	98.04	95.09	95.31	1,248,657	-2.30(-2.36%)
Oct 10, 2018	101.15	101.17	97.85	97.61	1,210,949	-3.59(-3.55%)
Oct 09, 2018	102.43	102.43	100.92	101.20	1,387,895	-1.36(-1.33%)
Oct 08, 2018	102.18	102.64	101.60	102.56	339,907	+0.15(+0.14%)
Oct 05, 2018	103.19	103.58	101.94	102.41	394,015	-0.74(-0.72%)
Oct 04, 2018	103.50	103.55	102.51	103.15	481,644	-0.47(-0.45%)
Oct 03, 2018	103.75	104.19	103.32	103.62	343,257	+0.30(+0.29%)
Oct 02, 2018	103.56	103.72	102.93	103.32	478,615	-0.08(-0.07%)
Oct 01, 2018	103.73	103.79	103.00	103.39	384,280	+0.35(+0.34%)
Sep 28, 2018	102.44	103.32	102.39	103.05	324,075	+0.61(+0.59%)
Sep 27, 2018	102.20	102.80	101.79	102.44	251,371	+0.46(+0.45%)
Sep 26, 2018	102.78	102.78	101.82	101.98	352,589	-0.60(-0.58%)
Sep 25, 2018	101.82	102.83	101.45	102.57	381,200	+1.03(+1.02%)
Sep 24, 2018	102.63	102.63	101.33	101.54	323,475	-1.06(-1.03%)
Sep 21, 2018	102.10	102.90	102.03	102.60	332,516	+0.86(+0.84%)
Sep 20, 2018	103.23	103.23	101.17	101.75	632,397	-0.82(-0.80%)
Sep 19, 2018	103.49	103.96	102.36	102.57	656,927	-0.83(-0.80%)
Sep 18, 2018	102.63	103.68	102.28	103.40	602,386	+1.24(+1.21%)
Sep 17, 2018	102.05	102.41	101.82	102.17	771,626	-0.01(-0.01%)
Sep 14, 2018	100.90	102.23	100.73	102.17	786,674	+1.45(+1.44%)
Sep 13, 2018	100.26	101.27	100.25	100.72	461,448	+0.69(+0.69%)
Sep 12, 2018	99.69	100.21	99.31	100.04	214,815	+0.41(+0.41%)
Sep 11, 2018	99.31	99.99	98.83	99.62	236,063	+0.01(+0.01%)
Sep 10, 2018	99.83	100.07	99.50	99.61	265,396	+0.07(+0.07%)
Sep 07, 2018	99.78	99.93	98.92	99.54	347,247	-0.41(-0.41%)
Sep 06, 2018	99.18	100.18	99.18	99.95	391,224	+1.06(+1.08%)
Sep 05, 2018	98.36	98.98	98.17	98.89	362,465	+0.25(+0.25%)