US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	82.50	82.89	81.16	82.28	343,800	-0.98(-1.18%)
May 28, 2020	85.44	85.56	83.22	83.25	815,922	-0.34(-0.41%)
May 27, 2020	82.44	83.62	80.77	83.59	782,242	+3.97(+4.99%)
May 26, 2020	79.03	80.42	79.03	79.62	469,518	+3.12(+4.08%)
May 22, 2020	76.67	77.06	75.72	76.50	291,200	-0.17(-0.22%)
May 21, 2020	75.16	77.08	75.15	76.67	325,848	+1.64(+2.18%)
May 20, 2020	75.51	76.13	74.95	75.03	291,818	+0.47(+0.62%)
May 19, 2020	75.83	76.52	74.53	74.57	310,414	-1.12(-1.48%)
May 18, 2020	72.66	76.19	72.66	75.69	442,110	+5.34(+7.59%)
May 15, 2020	69.64	70.73	69.41	70.35	376,800	-0.21(-0.30%)
May 14, 2020	69.67	70.58	68.02	70.56	527,542	-0.29(-0.41%)
May 13, 2020	72.39	72.50	70.17	70.85	608,894	-2.18(-2.99%)
May 12, 2020	74.92	75.40	73.03	73.03	349,670	-1.75(-2.34%)
May 11, 2020	75.13	75.38	74.28	74.78	884,622	-1.09(-1.44%)
May 08, 2020	74.01	76.12	74.01	75.88	346,800	+2.85(+3.91%)
May 07, 2020	72.95	74.13	72.66	73.03	602,448	+0.81(+1.12%)
May 06, 2020	73.98	73.98	72.05	72.22	677,758	-1.51(-2.05%)
May 05, 2020	74.41	75.34	73.61	73.72	560,582	+0.00(+0.01%)
May 04, 2020	73.55	73.92	72.41	73.72	753,988	-1.48(-1.97%)
May 01, 2020	76.59	76.93	74.54	75.20	458,000	-2.67(-3.43%)
Apr 30, 2020	79.58	79.58	76.94	77.88	749,230	-1.75(-2.19%)
Apr 29, 2020	78.53	80.76	78.06	79.62	432,612	+2.66(+3.45%)
Apr 28, 2020	76.78	78.02	75.90	76.97	456,136	+1.44(+1.91%)
Apr 27, 2020	74.79	75.97	74.20	75.53	440,970	+1.20(+1.61%)
Apr 24, 2020	75.05	75.05	73.40	74.33	518,600	-0.44(-0.59%)
Apr 23, 2020	74.83	76.37	74.67	74.77	325,524	+0.25(+0.34%)
Apr 22, 2020	75.09	75.50	74.39	74.52	339,042	+0.78(+1.06%)
Apr 21, 2020	74.73	75.67	73.33	73.73	328,598	-2.61(-3.42%)
Apr 20, 2020	77.39	78.25	76.31	76.34	616,556	-2.44(-3.10%)
Apr 17, 2020	77.46	78.98	76.77	78.78	660,600	+4.95(+6.71%)
Apr 16, 2020	74.75	74.88	73.14	73.83	495,456	-1.15(-1.53%)
Apr 15, 2020	75.70	75.70	73.08	74.98	514,408	-1.59(-2.08%)
Apr 14, 2020	76.79	77.88	75.72	76.58	452,866	+1.26(+1.67%)
Apr 13, 2020	77.44	77.44	74.60	75.31	399,588	-2.43(-3.13%)
Apr 09, 2020	77.50	79.25	77.08	77.75	530,800	+2.27(+3.01%)
Apr 08, 2020	73.81	76.31	73.38	75.47	411,704	+3.02(+4.16%)
Apr 07, 2020	77.11	77.84	72.38	72.46	640,148	-0.97(-1.32%)
Apr 06, 2020	70.54	74.06	70.54	73.43	997,342	+5.48(+8.06%)
Apr 03, 2020	67.50	68.81	67.31	67.95	528,200	+0.03(+0.04%)
Apr 02, 2020	68.05	70.02	67.00	67.92	859,760	-0.31(-0.46%)
Apr 01, 2020	67.58	69.61	67.44	68.23	872,842	-3.69(-5.13%)
Mar 31, 2020	73.59	74.28	71.64	71.92	742,688	-1.86(-2.52%)
Mar 30, 2020	74.23	74.50	71.69	73.78	511,796	-0.73(-0.98%)
Mar 27, 2020	77.38	77.38	74.19	74.52	1,041,400	-5.02(-6.31%)
Mar 26, 2020	74.97	79.97	74.22	79.53	1,023,472	+7.25(+10.02%)
Mar 25, 2020	69.11	75.00	67.22	72.28	1,428,508	+6.30(+9.56%)
Mar 24, 2020	61.93	66.12	61.93	65.98	959,456	+7.23(+12.30%)
Mar 23, 2020	60.40	60.50	56.23	58.76	1,502,890	-1.62(-2.68%)
Mar 20, 2020	63.07	65.29	60.16	60.38	1,885,000	-2.40(-3.82%)
Mar 19, 2020	60.40	63.52	57.73	62.77	1,378,904	+1.07(+1.73%)
Mar 18, 2020	62.50	64.00	57.41	61.70	1,416,982	-6.82(-9.95%)
Mar 17, 2020	67.56	68.97	62.79	68.53	1,602,074	+1.44(+2.14%)
Mar 16, 2020	72.17	76.39	66.44	67.09	1,325,346	-11.60(-14.74%)
Mar 13, 2020	78.24	79.53	74.08	78.69	1,163,200	+4.61(+6.22%)
Mar 12, 2020	80.84	80.84	69.62	74.08	2,894,796	-9.26(-11.11%)
Mar 11, 2020	88.51	89.69	82.63	83.34	939,880	-8.31(-9.07%)
Mar 10, 2020	91.05	91.68	87.03	91.66	1,205,622	+3.48(+3.95%)
Mar 09, 2020	89.00	91.59	86.62	88.17	1,513,350	-9.35(-9.59%)
Mar 06, 2020	95.37	98.06	94.84	97.52	1,073,600	-1.31(-1.33%)
Mar 05, 2020	102.50	103.25	98.20	98.83	1,020,804	-6.76(-6.40%)
Mar 04, 2020	103.45	105.78	102.18	105.59	737,748	+3.69(+3.62%)
Mar 03, 2020	104.19	106.49	101.33	101.90	882,088	-1.68(-1.63%)