US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	111.05	111.47	110.68	110.91	220,200	+0.30(+0.27%)
Aug 29, 2019	110.05	110.84	109.72	110.61	227,444	+1.45(+1.33%)
Aug 28, 2019	107.73	109.28	106.89	109.16	182,748	+1.22(+1.13%)
Aug 27, 2019	109.22	109.22	107.52	107.93	272,132	-0.88(-0.81%)
Aug 26, 2019	108.90	109.56	107.63	108.81	273,438	+1.14(+1.06%)
Aug 23, 2019	109.43	111.06	107.20	107.67	371,400	-2.12(-1.93%)
Aug 22, 2019	108.80	110.16	108.56	109.79	289,432	+1.23(+1.13%)
Aug 21, 2019	108.39	109.02	108.02	108.56	144,634	+0.89(+0.83%)
Aug 20, 2019	107.40	107.91	107.09	107.67	196,654	+0.01(+0.00%)
Aug 19, 2019	107.53	107.95	107.28	107.66	196,766	+1.17(+1.10%)
Aug 16, 2019	106.02	106.71	105.64	106.49	215,200	+1.19(+1.13%)
Aug 15, 2019	104.53	105.57	103.97	105.30	204,058	+1.01(+0.97%)
Aug 14, 2019	105.97	106.00	104.03	104.29	662,650	-2.82(-2.64%)
Aug 13, 2019	106.45	108.01	106.45	107.11	247,790	+0.44(+0.41%)
Aug 12, 2019	107.72	107.72	106.33	106.67	204,180	-1.51(-1.39%)
Aug 09, 2019	108.47	108.77	107.54	108.18	212,000	-0.65(-0.60%)
Aug 08, 2019	107.02	108.96	107.00	108.83	541,914	+2.35(+2.21%)
Aug 07, 2019	104.88	106.91	104.23	106.48	680,044	+0.56(+0.53%)
Aug 06, 2019	104.03	106.00	104.03	105.92	667,308	+2.64(+2.55%)
Aug 05, 2019	103.94	104.25	102.09	103.28	542,662	-2.38(-2.25%)
Aug 02, 2019	105.79	106.19	104.58	105.66	210,000	-0.40(-0.37%)
Aug 01, 2019	107.69	108.28	105.88	106.06	228,888	-1.58(-1.47%)
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%)