US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	85.91	86.61	85.55	86.43	554,800	+1.01(+1.18%)
Dec 28, 2018	85.83	86.51	84.92	85.42	719,000	+0.10(+0.12%)
Dec 27, 2018	82.58	85.33	82.17	85.33	2,696,332	+1.27(+1.51%)
Dec 26, 2018	81.45	84.08	80.14	84.06	975,324	+3.04(+3.75%)
Dec 24, 2018	82.58	83.12	81.02	81.02	803,800	-2.49(-2.98%)
Dec 21, 2018	85.44	85.93	83.42	83.50	927,600	-2.14(-2.50%)
Dec 20, 2018	87.50	88.10	84.53	85.64	1,791,500	-2.47(-2.80%)
Dec 19, 2018	90.20	91.14	87.50	88.11	548,512	-2.13(-2.36%)
Dec 18, 2018	90.47	91.58	89.73	90.25	482,568	+0.56(+0.63%)
Dec 17, 2018	91.10	92.00	89.17	89.68	792,624	-1.84(-2.01%)
Dec 14, 2018	91.42	92.25	91.19	91.52	462,000	-0.82(-0.89%)
Dec 13, 2018	93.60	93.60	92.20	92.34	221,116	-0.71(-0.76%)
Dec 12, 2018	93.05	94.25	92.55	93.05	375,876	+1.08(+1.17%)
Dec 11, 2018	93.75	94.44	91.22	91.97	576,148	-0.42(-0.45%)
Dec 10, 2018	91.43	92.92	90.59	92.39	2,184,108	+1.31(+1.44%)
Dec 07, 2018	92.30	93.55	90.68	91.08	1,997,400	-1.33(-1.44%)
Dec 06, 2018	90.94	92.41	89.30	92.41	4,095,842	-0.47(-0.51%)
Dec 04, 2018	96.30	96.53	92.81	92.88	800,200	-3.84(-3.98%)
Dec 03, 2018	97.78	98.34	96.23	96.72	538,900	+0.72(+0.75%)
Nov 30, 2018	95.64	96.11	95.00	96.00	315,600	+0.45(+0.47%)
Nov 29, 2018	95.37	96.13	94.73	95.56	368,994	+0.16(+0.16%)
Nov 28, 2018	93.85	95.45	93.39	95.40	569,806	+2.07(+2.22%)
Nov 27, 2018	93.92	94.36	92.57	93.33	738,808	-1.42(-1.50%)
Nov 26, 2018	95.10	95.44	94.02	94.75	850,232	+0.56(+0.59%)
Nov 23, 2018	93.06	94.81	93.06	94.19	115,600	+0.64(+0.69%)
Nov 21, 2018		93.55	93.55	93.55	0	+0.48(+0.52%)
Nov 20, 2018	92.82	93.50	91.81	93.07	876,452	-1.61(-1.70%)
Nov 19, 2018	97.03	97.03	94.44	94.67	486,878	-2.59(-2.66%)
Nov 16, 2018	97.25	97.53	96.34	97.26	310,200	-0.39(-0.40%)
Nov 15, 2018	95.87	98.19	95.47	97.65	653,376	+1.09(+1.12%)
Nov 14, 2018	97.92	98.46	96.45	96.56	1,253,968	-0.80(-0.82%)
Nov 13, 2018	97.90	98.45	96.79	97.36	341,084	-0.39(-0.39%)
Nov 12, 2018	100.57	100.73	97.57	97.75	349,536	-2.72(-2.71%)
Nov 09, 2018	99.93	100.81	99.47	100.47	310,600	+0.09(+0.09%)
Nov 08, 2018	100.67	100.90	99.91	100.38	310,016	-0.29(-0.29%)
Nov 07, 2018	100.55	100.78	98.78	100.67	580,602	+0.86(+0.87%)
Nov 06, 2018	98.62	100.00	98.62	99.81	628,228	+1.19(+1.20%)
Nov 05, 2018	98.00	98.89	97.74	98.62	488,628	+0.60(+0.61%)
Nov 02, 2018	99.42	99.56	97.78	98.02	711,000	-0.12(-0.12%)
Nov 01, 2018	96.48	98.35	96.33	98.14	510,246	+2.28(+2.37%)
Oct 31, 2018	95.66	97.13	95.30	95.86	954,310	+1.33(+1.40%)
Oct 30, 2018	92.01	94.68	91.88	94.53	1,080,760	+2.12(+2.29%)
Oct 29, 2018	97.00	97.42	91.17	92.42	1,116,572	-3.63(-3.78%)
Oct 26, 2018	95.59	97.00	94.64	96.05	675,600	-0.54(-0.56%)
Oct 25, 2018	97.33	97.92	96.12	96.59	982,096	-0.14(-0.15%)
Oct 24, 2018	100.95	101.06	96.61	96.73	1,314,370	-3.43(-3.42%)
Oct 23, 2018	99.44	100.85	99.10	100.17	714,608	-0.69(-0.69%)
Oct 22, 2018	100.89	101.45	100.00	100.86	311,654	-0.11(-0.11%)
Oct 19, 2018	102.27	102.28	100.58	100.97	410,000	-0.56(-0.55%)
Oct 18, 2018	102.50	102.97	100.84	101.53	457,566	-1.67(-1.62%)
Oct 17, 2018	104.09	104.33	102.70	103.20	355,972	-0.98(-0.95%)
Oct 16, 2018	102.52	104.23	101.72	104.19	553,820	+2.25(+2.21%)
Oct 15, 2018	100.94	102.63	100.94	101.94	561,324	+1.43(+1.42%)
Oct 12, 2018	101.72	101.90	99.22	100.51	511,800	+0.43(+0.42%)
Oct 11, 2018	102.48	102.96	99.86	100.08	1,189,030	-2.42(-2.36%)
Oct 10, 2018	106.22	106.25	102.75	102.50	1,153,122	-3.78(-3.55%)
Oct 09, 2018	107.57	107.57	105.98	106.28	1,321,618	-1.43(-1.33%)
Oct 08, 2018	107.30	107.78	106.69	107.70	323,676	+0.16(+0.14%)
Oct 05, 2018	108.36	108.78	107.05	107.55	375,200	-0.78(-0.72%)
Oct 04, 2018	108.69	108.74	107.66	108.33	458,644	-0.49(-0.45%)
Oct 03, 2018	108.95	109.42	108.50	108.81	326,866	+0.31(+0.29%)
Oct 02, 2018	108.75	108.92	108.09	108.50	455,760	-0.08(-0.07%)