US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	108.47	109.45	107.26	107.64	222,844	-0.72(-0.67%)
Jul 30, 2019	107.75	108.39	107.27	108.36	182,768	+0.17(+0.16%)
Jul 29, 2019	108.84	108.87	107.99	108.19	118,202	-0.52(-0.48%)
Jul 26, 2019	109.06	109.24	108.48	108.72	229,000	-0.55(-0.50%)
Jul 25, 2019	109.38	109.92	108.72	109.27	162,642	-0.23(-0.21%)
Jul 24, 2019	108.56	110.30	108.50	109.50	267,486	+0.39(+0.35%)
Jul 23, 2019	109.52	109.52	108.18	109.11	270,226	+0.69(+0.64%)
Jul 22, 2019	108.50	109.00	108.02	108.42	193,552	-0.06(-0.06%)
Jul 19, 2019	107.70	108.92	107.70	108.48	266,800	+1.53(+1.43%)
Jul 18, 2019	107.44	107.50	106.31	106.95	195,702	-0.56(-0.52%)
Jul 17, 2019	108.17	108.23	107.50	107.52	193,802	-0.89(-0.83%)
Jul 16, 2019	108.09	108.72	108.09	108.41	162,298	+0.24(+0.22%)
Jul 15, 2019	108.70	108.70	107.92	108.17	344,266	-0.73(-0.67%)
Jul 12, 2019	107.94	108.94	107.78	108.90	180,000	+1.38(+1.28%)
Jul 11, 2019	106.71	107.71	106.37	107.53	339,726	+0.83(+0.77%)
Jul 10, 2019	107.22	107.68	106.58	106.70	253,474	-0.06(-0.06%)
Jul 09, 2019	105.52	106.84	105.27	106.76	201,086	+0.55(+0.51%)
Jul 08, 2019	106.50	106.70	105.78	106.22	198,732	-1.06(-0.99%)
Jul 05, 2019	107.05	107.28	105.98	107.28	243,000	+0.05(+0.04%)
Jul 03, 2019	106.88	107.23	106.50	107.23	205,200	+0.39(+0.37%)
Jul 02, 2019	106.14	106.89	106.06	106.84	757,432	+0.70(+0.65%)
Jul 01, 2019	108.17	108.17	106.11	106.14	1,431,038	-0.96(-0.90%)
Jun 28, 2019	106.53	107.29	105.87	107.11	310,400	+0.92(+0.87%)
Jun 27, 2019	106.43	106.61	105.74	106.18	380,398	-0.55(-0.52%)
Jun 26, 2019	107.04	107.36	106.59	106.73	225,330	-0.03(-0.03%)
Jun 25, 2019	107.68	107.68	106.67	106.76	274,402	-0.83(-0.78%)
Jun 24, 2019	107.42	108.22	107.42	107.59	207,432	+0.33(+0.31%)
Jun 21, 2019	107.78	108.25	107.11	107.27	249,000	-0.69(-0.64%)
Jun 20, 2019	107.02	108.09	106.74	107.95	580,832	+1.93(+1.82%)
Jun 19, 2019	106.05	106.27	105.58	106.03	398,132	+0.15(+0.14%)
Jun 18, 2019	104.02	105.93	104.00	105.88	368,386	+2.42(+2.34%)
Jun 17, 2019	103.40	103.79	102.57	103.46	139,454	-0.17(-0.16%)
Jun 14, 2019	103.94	104.07	103.50	103.62	182,000	-0.48(-0.46%)
Jun 13, 2019	103.59	104.12	102.73	104.11	400,998	+0.90(+0.87%)
Jun 12, 2019	102.85	103.30	102.39	103.21	181,784	+0.31(+0.31%)
Jun 11, 2019	105.76	105.99	102.36	102.89	314,196	-2.44(-2.31%)
Jun 10, 2019	107.50	107.50	105.27	105.33	458,970	-0.65(-0.61%)
Jun 07, 2019	105.87	106.25	105.36	105.98	265,000	+0.62(+0.59%)
Jun 06, 2019	105.28	105.62	104.39	105.36	183,936	+0.28(+0.27%)
Jun 05, 2019	103.94	105.11	103.94	105.08	196,662	+1.48(+1.43%)
Jun 04, 2019	102.36	103.68	102.11	103.59	137,372	+2.08(+2.05%)
Jun 03, 2019	100.62	101.86	100.47	101.51	153,314	+0.54(+0.53%)
May 31, 2019	101.04	101.69	100.86	100.97	145,200	-1.22(-1.20%)
May 30, 2019	102.25	102.89	101.83	102.19	342,300	+0.08(+0.08%)
May 29, 2019	102.22	102.34	101.43	102.11	473,968	-0.24(-0.23%)
May 28, 2019	102.78	103.49	102.35	102.36	132,874	-0.39(-0.38%)
May 24, 2019	102.78	103.34	102.42	102.75	159,800	+0.49(+0.48%)
May 23, 2019	102.88	102.88	101.48	102.26	267,920	-1.69(-1.63%)
May 22, 2019	104.13	104.34	103.83	103.95	136,596	-0.57(-0.55%)
May 21, 2019	104.03	104.57	103.33	104.53	252,052	+1.64(+1.59%)
May 20, 2019	102.22	103.20	102.11	102.89	152,120	+0.04(+0.04%)
May 17, 2019	102.79	103.98	102.70	102.85	250,800	-0.80(-0.77%)
May 16, 2019	102.45	103.81	102.45	103.64	272,832	+1.54(+1.51%)
May 15, 2019	101.19	102.57	100.44	102.11	263,374	+0.11(+0.11%)
May 14, 2019	101.27	102.66	101.08	102.00	246,366	+1.03(+1.02%)
May 13, 2019	101.08	102.00	100.25	100.97	503,546	-3.02(-2.90%)
May 10, 2019	103.09	104.08	101.98	103.98	194,200	+0.35(+0.34%)
May 09, 2019	102.50	103.68	101.90	103.64	377,902	+0.05(+0.05%)
May 08, 2019	102.54	104.08	102.51	103.58	348,384	+0.88(+0.86%)
May 07, 2019	104.36	104.36	102.19	102.70	405,818	-2.54(-2.41%)
May 06, 2019	103.65	105.41	103.44	105.25	341,258	-0.35(-0.34%)
May 03, 2019	104.64	105.65	104.64	105.60	1,284,800	+1.08(+1.03%)
May 02, 2019	104.86	104.86	103.76	104.52	309,564	-0.53(-0.50%)