US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	116.22	116.22	115.70	115.77	78,800	-0.47(-0.40%)
Nov 27, 2019	116.37	116.37	115.72	116.24	344,200	-0.17(-0.14%)
Nov 26, 2019	116.03	116.67	115.84	116.41	408,582	+0.56(+0.49%)
Nov 25, 2019	115.97	116.23	115.55	115.84	283,646	+0.25(+0.22%)
Nov 22, 2019	115.92	115.97	114.95	115.59	128,200	+0.23(+0.20%)
Nov 21, 2019	116.37	116.37	115.30	115.36	148,792	-1.05(-0.90%)
Nov 20, 2019	115.94	116.79	115.83	116.40	196,286	+0.12(+0.11%)
Nov 19, 2019	117.28	117.28	116.18	116.28	239,210	-0.42(-0.36%)
Nov 18, 2019	117.00	117.10	116.50	116.69	284,050	-0.15(-0.13%)
Nov 15, 2019	116.27	117.13	116.08	116.84	233,800	+1.03(+0.89%)
Nov 14, 2019	115.00	115.94	114.86	115.81	188,492	+0.86(+0.74%)
Nov 13, 2019	114.59	115.23	114.36	114.96	264,486	+0.16(+0.14%)
Nov 12, 2019	114.88	115.09	114.28	114.80	517,556	+0.20(+0.18%)
Nov 11, 2019	113.08	114.88	112.54	114.59	296,434	+1.10(+0.97%)
Nov 08, 2019	113.19	113.97	113.19	113.49	199,200	+0.18(+0.16%)
Nov 07, 2019	113.22	113.89	113.17	113.31	215,010	+0.68(+0.60%)
Nov 06, 2019	112.67	112.67	112.16	112.63	288,306	+0.34(+0.31%)
Nov 05, 2019	112.23	112.68	111.81	112.28	620,004	+0.74(+0.67%)
Nov 04, 2019	112.14	112.40	111.20	111.54	260,300	-0.26(-0.23%)
Nov 01, 2019	110.50	111.82	110.50	111.80	134,800	+1.75(+1.59%)
Oct 31, 2019	110.59	110.81	109.78	110.05	304,618	-0.66(-0.60%)
Oct 30, 2019	110.14	110.86	109.64	110.71	355,490	+0.68(+0.62%)
Oct 29, 2019	109.36	110.31	109.25	110.03	208,596	+0.53(+0.48%)
Oct 28, 2019	109.34	110.28	109.34	109.50	284,224	+0.34(+0.31%)
Oct 25, 2019	110.04	110.10	109.08	109.16	222,600	-0.95(-0.86%)
Oct 24, 2019	108.58	110.25	108.36	110.11	281,928	+1.65(+1.52%)
Oct 23, 2019	108.83	108.92	107.97	108.46	321,084	+0.27(+0.25%)
Oct 22, 2019	107.59	108.85	107.58	108.19	253,652	+0.85(+0.79%)
Oct 21, 2019	107.42	107.80	106.83	107.34	589,478	-0.62(-0.57%)
Oct 18, 2019	110.74	110.77	107.91	107.96	418,400	-2.82(-2.55%)
Oct 17, 2019	111.64	112.00	110.72	110.78	146,314	-0.66(-0.59%)
Oct 16, 2019	110.94	112.06	110.94	111.44	234,502	+0.17(+0.15%)
Oct 15, 2019	111.47	111.89	111.22	111.27	138,198	+0.16(+0.14%)
Oct 14, 2019	110.98	111.76	110.98	111.11	161,384	-0.09(-0.09%)
Oct 11, 2019	111.56	111.96	110.81	111.21	272,400	+0.84(+0.76%)
Oct 10, 2019	109.86	110.94	109.78	110.37	284,442	+0.47(+0.43%)
Oct 09, 2019	109.86	110.31	109.49	109.90	179,146	+0.79(+0.72%)
Oct 08, 2019	109.14	110.13	108.33	109.11	192,342	-0.88(-0.80%)
Oct 07, 2019	109.94	110.71	109.64	109.98	180,878	-0.17(-0.15%)
Oct 04, 2019	109.21	110.17	108.93	110.16	269,800	+1.20(+1.10%)
Oct 03, 2019	108.08	108.96	106.96	108.96	415,036	+0.76(+0.70%)
Oct 02, 2019	109.09	109.21	107.40	108.20	349,364	-1.69(-1.53%)
Oct 01, 2019	112.65	113.07	109.78	109.89	432,734	-2.46(-2.19%)
Sep 30, 2019	112.84	112.95	112.33	112.35	272,800	-0.20(-0.17%)
Sep 27, 2019	114.37	114.40	112.17	112.55	253,600	-1.33(-1.16%)
Sep 26, 2019	114.33	114.33	113.40	113.87	252,108	-0.00(-0.00%)
Sep 25, 2019	112.87	114.11	112.81	113.88	521,418	+0.94(+0.84%)
Sep 24, 2019	113.52	113.61	112.14	112.93	254,424	-0.32(-0.28%)
Sep 23, 2019	113.25	113.73	112.69	113.25	186,590	-0.22(-0.19%)
Sep 20, 2019	115.20	115.47	113.31	113.47	280,600	-1.55(-1.35%)
Sep 19, 2019	115.56	115.99	114.92	115.02	205,142	-0.55(-0.47%)
Sep 18, 2019	115.38	115.58	114.32	115.56	342,300	+0.28(+0.24%)
Sep 17, 2019	114.95	115.48	114.17	115.28	363,248	+0.34(+0.30%)
Sep 16, 2019	114.28	115.30	113.84	114.94	728,512	+1.17(+1.03%)
Sep 13, 2019	113.78	114.27	113.11	113.76	309,000	+0.51(+0.45%)
Sep 12, 2019	113.41	113.64	112.58	113.25	329,772	+0.40(+0.35%)
Sep 11, 2019	111.49	112.89	111.16	112.85	242,938	+1.46(+1.32%)
Sep 10, 2019	110.50	111.39	109.20	111.39	278,724	+0.66(+0.59%)
Sep 09, 2019	112.15	112.22	110.62	110.73	170,074	-1.42(-1.27%)
Sep 06, 2019	111.72	112.62	111.72	112.15	231,600	+0.54(+0.48%)
Sep 05, 2019	111.67	112.60	111.44	111.61	304,168	+0.82(+0.74%)
Sep 04, 2019	110.53	111.00	110.34	110.80	166,844	+1.08(+0.98%)