US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	73.59	74.28	71.64	71.92	742,688	-1.86(-2.52%)
Mar 30, 2020	74.23	74.50	71.69	73.78	511,796	-0.73(-0.98%)
Mar 27, 2020	77.38	77.38	74.19	74.52	1,041,400	-5.02(-6.31%)
Mar 26, 2020	74.97	79.97	74.22	79.53	1,023,472	+7.25(+10.02%)
Mar 25, 2020	69.11	75.00	67.22	72.28	1,428,508	+6.30(+9.56%)
Mar 24, 2020	61.93	66.12	61.93	65.98	959,456	+7.23(+12.30%)
Mar 23, 2020	60.40	60.50	56.23	58.76	1,502,890	-1.62(-2.68%)
Mar 20, 2020	63.07	65.29	60.16	60.38	1,885,000	-2.40(-3.82%)
Mar 19, 2020	60.40	63.52	57.73	62.77	1,378,904	+1.07(+1.73%)
Mar 18, 2020	62.50	64.00	57.41	61.70	1,416,982	-6.82(-9.95%)
Mar 17, 2020	67.56	68.97	62.79	68.53	1,602,074	+1.44(+2.14%)
Mar 16, 2020	72.17	76.39	66.44	67.09	1,325,346	-11.60(-14.74%)
Mar 13, 2020	78.24	79.53	74.08	78.69	1,163,200	+4.61(+6.22%)
Mar 12, 2020	80.84	80.84	69.62	74.08	2,894,796	-9.26(-11.11%)
Mar 11, 2020	88.51	89.69	82.63	83.34	939,880	-8.31(-9.07%)
Mar 10, 2020	91.05	91.68	87.03	91.66	1,205,622	+3.48(+3.95%)
Mar 09, 2020	89.00	91.59	86.62	88.17	1,513,350	-9.35(-9.59%)
Mar 06, 2020	95.37	98.06	94.84	97.52	1,073,600	-1.31(-1.33%)
Mar 05, 2020	102.50	103.25	98.20	98.83	1,020,804	-6.76(-6.40%)
Mar 04, 2020	103.45	105.78	102.18	105.59	737,748	+3.69(+3.62%)
Mar 03, 2020	104.19	106.49	101.33	101.90	882,088	-1.68(-1.63%)
Mar 02, 2020	101.44	103.77	99.12	103.58	2,342,690	+3.14(+3.13%)
Feb 28, 2020	99.07	100.77	97.72	100.44	1,916,200	-2.37(-2.30%)
Feb 27, 2020	105.00	106.37	102.23	102.81	1,610,390	-4.18(-3.91%)
Feb 26, 2020	107.89	110.25	106.88	106.99	719,806	-0.76(-0.71%)
Feb 25, 2020	113.38	113.64	107.36	107.75	1,874,992	-5.63(-4.97%)
Feb 24, 2020	113.04	114.30	112.89	113.38	643,488	-3.55(-3.03%)
Feb 21, 2020	116.63	117.12	115.94	116.92	318,800	-0.31(-0.26%)
Feb 20, 2020	117.64	118.19	116.07	117.23	224,180	-0.75(-0.64%)
Feb 19, 2020	118.50	118.64	117.86	117.99	198,222	-0.18(-0.15%)
Feb 18, 2020	118.50	118.71	117.83	118.17	220,810	-0.88(-0.74%)
Feb 14, 2020	119.47	119.47	118.66	119.05	204,800	-0.22(-0.19%)
Feb 13, 2020	119.34	120.06	118.98	119.27	208,496	-0.63(-0.53%)
Feb 12, 2020	119.73	120.00	119.09	119.90	261,346	+0.47(+0.39%)
Feb 11, 2020	119.86	120.31	119.19	119.43	345,410	+0.01(+0.00%)
Feb 10, 2020	118.31	119.59	118.31	119.42	392,478	+0.75(+0.63%)
Feb 07, 2020	118.25	119.14	118.22	118.67	159,200	-0.14(-0.12%)
Feb 06, 2020	117.80	119.08	117.13	118.81	588,532	+1.37(+1.17%)
Feb 05, 2020	116.69	117.47	115.89	117.44	492,466	+1.89(+1.64%)
Feb 04, 2020	114.55	115.71	114.55	115.56	323,616	+1.90(+1.67%)
Feb 03, 2020	113.97	115.00	113.44	113.66	286,270	-0.19(-0.17%)
Jan 31, 2020	115.23	115.78	113.42	113.85	347,400	-2.28(-1.96%)
Jan 30, 2020	114.73	116.19	114.63	116.12	505,686	+0.07(+0.06%)
Jan 29, 2020	116.87	116.92	115.78	116.06	217,782	+0.06(+0.05%)
Jan 28, 2020	115.03	116.49	114.52	116.00	461,386	+0.97(+0.85%)
Jan 27, 2020	113.86	115.65	113.78	115.03	292,898	-0.86(-0.75%)
Jan 24, 2020	116.11	116.31	114.58	115.89	389,600	+0.27(+0.23%)
Jan 23, 2020	114.22	115.83	114.04	115.62	373,478	+1.17(+1.02%)
Jan 22, 2020	115.08	115.42	114.04	114.45	614,480	-0.74(-0.65%)
Jan 21, 2020	115.51	116.29	113.75	115.19	557,614	-0.91(-0.78%)
Jan 17, 2020	117.02	117.09	116.03	116.11	296,400	-0.66(-0.56%)
Jan 16, 2020	115.81	116.76	115.81	116.76	241,890	+1.32(+1.14%)
Jan 15, 2020	115.17	116.08	115.17	115.44	225,042	+0.26(+0.23%)
Jan 14, 2020	115.11	115.70	114.53	115.18	165,184	-0.03(-0.03%)
Jan 13, 2020	114.64	115.47	114.61	115.22	270,524	+0.93(+0.81%)
Jan 10, 2020	115.89	115.89	114.16	114.28	239,000	-1.48(-1.28%)
Jan 09, 2020	115.37	116.19	114.97	115.77	326,114	+0.87(+0.76%)
Jan 08, 2020	115.94	115.94	114.80	114.89	569,362	-0.77(-0.67%)
Jan 07, 2020	115.19	116.01	114.38	115.67	574,240	+0.52(+0.45%)
Jan 06, 2020	115.48	115.50	114.36	115.14	948,530	+0.16(+0.13%)
Jan 03, 2020	114.47	115.05	113.26	114.99	598,200	+1.30(+1.14%)