US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.17	23.21	22.81	22.88	78,946	-0.22(-0.94%)
Jan 28, 2010	23.46	23.46	22.86	23.10	107,745	-0.30(-1.29%)
Jan 27, 2010	23.10	23.42	22.99	23.40	78,128	+0.24(+1.03%)
Jan 26, 2010	23.17	23.32	22.96	23.16	66,569	-0.04(-0.17%)
Jan 25, 2010	23.43	23.43	23.10	23.20	55,775	+0.05(+0.20%)
Jan 22, 2010	23.50	23.66	23.16	23.16	187,409	-0.42(-1.76%)
Jan 21, 2010	24.13	24.17	23.55	23.57	97,295	-0.54(-2.25%)
Jan 20, 2010	24.48	24.55	23.86	24.12	114,271	-0.33(-1.37%)
Jan 19, 2010	24.30	24.53	24.17	24.45	95,370	+0.20(+0.84%)
Jan 15, 2010	24.55	24.25	24.25	24.25	78,476	-0.30(-1.21%)
Jan 14, 2010	24.35	24.58	24.26	24.54	86,033	+0.16(+0.67%)
Jan 13, 2010	24.15	24.41	24.13	24.38	66,962	+0.30(+1.26%)
Jan 12, 2010	24.13	24.20	23.96	24.08	359,467	-0.23(-0.93%)
Jan 11, 2010	24.21	24.30	24.08	24.30	159,076	+0.19(+0.79%)
Jan 08, 2010	23.97	24.12	23.89	24.12	118,193	+0.14(+0.56%)
Jan 07, 2010	23.89	24.04	23.73	23.98	104,052	+0.06(+0.26%)
Jan 06, 2010	23.65	23.94	23.64	23.92	138,896	+0.21(+0.89%)
Jan 05, 2010	23.60	23.72	23.48	23.70	146,976	+0.14(+0.57%)
Jan 04, 2010	23.32	23.57	23.19	23.57	321,340	+0.58(+2.53%)
Dec 31, 2009	23.42	22.99	22.99	22.99	82,909	-0.34(-1.45%)
Dec 30, 2009	23.34	23.38	23.24	23.33	156,961	+0.00(+0.02%)
Dec 29, 2009	23.33	23.41	23.32	23.32	119,878	+0.03(+0.14%)
Dec 28, 2009	23.45	23.45	23.21	23.29	230,673	+0.00(+0.02%)
Dec 24, 2009	23.31	23.37	23.27	23.29	108,567	+0.05(+0.21%)
Dec 23, 2009	23.35	23.60	23.16	23.24	266,105	-0.04(-0.17%)
Dec 22, 2009	24.02	24.02	23.20	23.28	1,071,479	+0.14(+0.59%)
Dec 21, 2009	22.95	23.25	22.95	23.14	43,075	+0.29(+1.28%)
Dec 18, 2009	23.03	23.03	22.72	22.85	81,240	-0.03(-0.12%)
Dec 17, 2009	23.08	23.08	22.80	22.87	31,172	-0.27(-1.15%)
Dec 16, 2009	23.17	23.19	23.04	23.14	51,654	+0.05(+0.19%)
Dec 15, 2009	23.10	23.19	22.96	23.09	44,545	-0.04(-0.18%)
Dec 14, 2009	23.06	23.13	23.01	23.13	68,343	+0.32(+1.42%)
Dec 11, 2009	22.53	22.84	22.53	22.81	49,958	+0.37(+1.64%)
Dec 10, 2009	22.56	22.81	22.37	22.44	67,852	-0.01(-0.06%)
Dec 09, 2009	22.59	22.59	22.26	22.45	65,395	-0.15(-0.66%)
Dec 08, 2009	22.72	22.88	22.49	22.60	109,087	-0.18(-0.79%)
Dec 07, 2009	22.60	22.79	22.59	22.78	63,085	+0.19(+0.84%)
Dec 04, 2009	22.49	22.73	22.30	22.59	38,844	+0.45(+2.03%)
Dec 03, 2009	22.19	22.36	22.14	22.14	36,495	-0.10(-0.44%)
Dec 02, 2009	22.11	22.36	22.11	22.24	60,367	+0.14(+0.65%)
Dec 01, 2009	22.15	22.15	22.03	22.10	87,547	+0.32(+1.49%)
Nov 30, 2009	21.86	21.86	21.59	21.78	27,533	-0.14(-0.66%)
Nov 27, 2009	21.50	22.01	21.50	21.92	6,569	-0.36(-1.60%)
Nov 25, 2009	22.14	22.28	22.09	22.27	26,917	+0.18(+0.79%)
Nov 24, 2009	22.19	22.19	21.92	22.10	32,380	-0.06(-0.26%)
Nov 23, 2009	22.00	22.24	22.00	22.16	23,182	+0.38(+1.74%)
Nov 20, 2009	21.65	21.82	21.62	21.78	25,857	+0.07(+0.31%)
Nov 19, 2009	21.97	21.97	21.47	21.71	22,449	-0.32(-1.47%)
Nov 18, 2009	22.14	22.22	21.95	22.04	16,509	-0.22(-1.01%)
Nov 17, 2009	22.17	22.29	22.09	22.26	26,473	+0.01(+0.04%)
Nov 16, 2009	21.91	22.28	21.81	22.25	63,203	+0.50(+2.30%)
Nov 13, 2009	21.50	21.80	21.50	21.75	26,726	+0.27(+1.24%)
Nov 12, 2009	21.70	21.83	21.44	21.49	43,022	-0.22(-1.04%)
Nov 11, 2009	21.76	21.89	21.62	21.71	29,469	+0.13(+0.63%)
Nov 10, 2009	21.64	21.77	21.51	21.58	21,657	-0.11(-0.50%)
Nov 09, 2009	21.49	21.69	21.48	21.69	20,217	+0.43(+2.03%)
Nov 06, 2009	21.07	21.33	21.03	21.25	40,276	+0.07(+0.34%)
Nov 05, 2009	20.75	21.18	20.75	21.18	35,165	+0.67(+3.25%)
Nov 04, 2009	20.58	20.84	20.43	20.52	73,012	+0.09(+0.42%)
Nov 03, 2009	20.20	20.45	20.20	20.43	724,847	-0.02(-0.08%)