US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	102.83	102.83	101.36	101.62	614,458	+0.27(+0.26%)
Jan 30, 2018	101.58	101.91	101.25	101.36	614,866	-0.77(-0.75%)
Jan 29, 2018	102.27	102.84	101.73	102.12	751,058	+0.12(+0.12%)
Jan 26, 2018	101.11	102.00	100.46	102.00	425,770	+1.31(+1.31%)
Jan 25, 2018	99.57	100.72	99.45	100.69	486,600	+1.48(+1.50%)
Jan 24, 2018	98.80	99.56	98.58	99.20	497,388	+0.53(+0.54%)
Jan 23, 2018	99.19	99.19	98.31	98.67	449,736	-0.33(-0.33%)
Jan 22, 2018	99.39	99.39	98.38	99.00	574,522	-0.41(-0.41%)
Jan 19, 2018	98.96	99.42	98.73	99.41	519,100	+0.71(+0.72%)
Jan 18, 2018	99.49	99.63	98.51	98.69	2,147,568	-0.80(-0.80%)
Jan 17, 2018	98.96	99.50	98.53	99.50	505,910	+1.17(+1.18%)
Jan 16, 2018	100.18	100.48	98.08	98.33	785,322	-1.06(-1.07%)
Jan 12, 2018		99.39	99.39	99.39	0	+1.50(+1.54%)
Jan 11, 2018	97.39	97.89	97.00	97.89	1,427,190	+0.95(+0.98%)
Jan 10, 2018		97.02	96.31	96.94	534,756	-0.13(-0.14%)
Jan 09, 2018	96.66	97.27	96.53	97.07	540,384	+0.62(+0.64%)
Jan 08, 2018	96.25	96.61	95.75	96.45	556,800	+0.58(+0.60%)
Jan 05, 2018	95.39	95.91	95.07	95.87	557,116	+0.86(+0.90%)
Jan 04, 2018	94.70	95.07	94.51	95.02	552,816	+0.66(+0.70%)
Jan 03, 2018	94.43	94.49	93.95	94.36	578,496	+0.14(+0.15%)
Jan 02, 2018	94.48	94.64	93.75	94.22	501,130	+0.16(+0.17%)
Dec 29, 2017		94.06	94.06	94.06	0	-0.55(-0.59%)
Dec 28, 2017	94.46	94.62	94.14	94.61	275,690	+0.39(+0.41%)
Dec 27, 2017	94.14	94.23	93.89	94.22	199,044	+0.23(+0.24%)
Dec 26, 2017	94.11	94.44	93.91	94.00	247,740	+0.06(+0.07%)
Dec 22, 2017	94.08	94.25	93.67	93.93	277,978	-0.11(-0.12%)
Dec 21, 2017	94.33	94.49	93.80	94.05	638,822	+0.06(+0.06%)
Dec 20, 2017	94.20	94.28	93.87	93.98	416,114	+0.18(+0.19%)
Dec 19, 2017	94.53	94.53	93.73	93.81	364,510	-0.23(-0.24%)
Dec 18, 2017	94.35	94.58	93.72	94.03	491,265	+0.28(+0.30%)
Dec 15, 2017	92.79	94.01	92.66	93.76	439,167	+1.49(+1.62%)
Dec 14, 2017	92.71	93.06	92.18	92.26	331,441	-0.23(-0.25%)
Dec 13, 2017	91.94	93.07	91.94	92.50	300,284	+0.52(+0.56%)
Dec 12, 2017	91.65	92.29	91.64	91.98	331,001	+0.33(+0.36%)
Dec 11, 2017	92.46	92.46	91.48	91.65	2,403,259	-0.62(-0.67%)
Dec 08, 2017	92.34	92.44	91.91	92.27	269,817	+0.14(+0.15%)
Dec 07, 2017	91.53	92.34	91.43	92.13	333,399	+0.70(+0.77%)
Dec 06, 2017	90.66	91.80	90.65	91.42	284,099	+0.77(+0.85%)
Dec 05, 2017	91.01	91.63	90.65	90.65	250,394	-0.73(-0.80%)
Dec 04, 2017	92.03	92.44	91.35	91.38	385,722	-0.04(-0.05%)
Dec 01, 2017	92.92	93.14	90.60	91.43	494,894	-1.33(-1.44%)
Nov 30, 2017	91.82	92.91	91.66	92.76	409,444	+1.14(+1.25%)
Nov 29, 2017	91.84	91.86	91.44	91.62	262,506	+0.03(+0.03%)
Nov 28, 2017	90.60	91.69	90.52	91.59	479,215	+1.12(+1.24%)
Nov 27, 2017	90.45	90.58	90.16	90.47	206,990	+0.05(+0.06%)
Nov 24, 2017	90.38	90.58	90.11	90.41	126,873	+0.24(+0.27%)
Nov 22, 2017	90.58	90.58	90.12	90.17	204,245	-0.41(-0.46%)
Nov 21, 2017	89.85	90.59	89.85	90.59	374,733	+0.99(+1.10%)
Nov 20, 2017	88.77	89.63	88.77	89.60	408,491	+0.74(+0.83%)
Nov 17, 2017	89.44	89.60	88.82	88.86	250,995	-0.50(-0.56%)
Nov 16, 2017	88.79	89.55	88.65	89.36	233,948	+0.72(+0.81%)
Nov 15, 2017	88.60	89.03	88.41	88.64	571,063	-0.48(-0.54%)
Nov 14, 2017	88.90	89.20	88.56	89.13	363,019	+0.13(+0.15%)
Nov 13, 2017	89.42	89.42	88.86	89.00	566,283	-0.46(-0.51%)
Nov 10, 2017	89.90	90.07	89.22	89.46	407,301	-0.47(-0.53%)
Nov 09, 2017	90.97	91.03	89.61	89.93	782,457	-1.35(-1.48%)
Nov 08, 2017	91.23	91.37	90.84	91.28	737,909	+0.29(+0.32%)
Nov 07, 2017	91.43	91.53	90.73	90.99	431,335	-0.07(-0.08%)
Nov 06, 2017	91.06	91.26	90.93	91.07	364,115	+0.14(+0.15%)
Nov 03, 2017	91.57	91.57	90.72	90.93	430,997	-0.61(-0.67%)
Nov 02, 2017	90.20	91.71	90.02	91.54	2,684,010	+1.58(+1.76%)