US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	82.78	82.80	81.38	82.36	533,262	-1.26(-1.51%)
Jun 29, 2020	80.62	83.62	80.17	83.62	428,922	+4.52(+5.71%)
Jun 26, 2020	80.00	80.45	78.65	79.10	475,200	-1.54(-1.91%)
Jun 25, 2020	79.03	80.67	78.63	80.64	942,634	+0.28(+0.35%)
Jun 24, 2020	82.88	83.00	79.87	80.36	713,262	-3.69(-4.39%)
Jun 23, 2020	85.61	85.87	83.53	84.05	401,718	-0.82(-0.97%)
Jun 22, 2020	83.73	85.03	83.10	84.86	326,916	+0.56(+0.66%)
Jun 19, 2020	87.77	87.77	83.95	84.31	604,200	-1.82(-2.11%)
Jun 18, 2020	85.67	87.06	85.22	86.12	328,312	-0.39(-0.45%)
Jun 17, 2020	87.97	87.97	86.24	86.52	278,912	-1.16(-1.32%)
Jun 16, 2020	90.44	90.44	86.52	87.67	553,334	+1.64(+1.91%)
Jun 15, 2020	82.45	86.72	81.83	86.03	609,250	+0.51(+0.60%)
Jun 12, 2020	87.42	87.42	83.25	85.52	547,200	+2.61(+3.15%)
Jun 11, 2020	85.57	87.09	82.75	82.90	1,228,790	-7.64(-8.44%)
Jun 10, 2020	92.42	92.86	89.92	90.54	665,996	-3.04(-3.25%)
Jun 09, 2020	95.21	95.21	93.19	93.58	580,478	-3.34(-3.44%)
Jun 08, 2020	97.54	97.54	95.67	96.92	1,094,034	+3.48(+3.73%)
Jun 05, 2020	93.92	95.83	92.92	93.44	831,200	+4.25(+4.77%)
Jun 04, 2020	88.46	89.78	87.75	89.19	685,470	+1.44(+1.64%)
Jun 03, 2020	84.64	87.97	84.50	87.75	613,598	+4.43(+5.32%)
Jun 02, 2020	83.91	83.91	82.83	83.32	439,342	+0.18(+0.22%)
Jun 01, 2020	82.79	84.00	82.67	83.14	440,586	+0.86(+1.05%)
May 29, 2020	82.50	82.89	81.16	82.28	343,800	-0.98(-1.18%)
May 28, 2020	85.44	85.56	83.22	83.25	815,922	-0.34(-0.41%)
May 27, 2020	82.44	83.62	80.77	83.59	782,242	+3.97(+4.99%)
May 26, 2020	79.03	80.42	79.03	79.62	469,518	+3.12(+4.08%)
May 22, 2020	76.67	77.06	75.72	76.50	291,200	-0.17(-0.22%)
May 21, 2020	75.16	77.08	75.15	76.67	325,848	+1.64(+2.18%)
May 20, 2020	75.51	76.13	74.95	75.03	291,818	+0.47(+0.62%)
May 19, 2020	75.83	76.52	74.53	74.57	310,414	-1.12(-1.48%)
May 18, 2020	72.66	76.19	72.66	75.69	442,110	+5.34(+7.59%)
May 15, 2020	69.64	70.73	69.41	70.35	376,800	-0.21(-0.30%)
May 14, 2020	69.67	70.58	68.02	70.56	527,542	-0.29(-0.41%)
May 13, 2020	72.39	72.50	70.17	70.85	608,894	-2.18(-2.99%)
May 12, 2020	74.92	75.40	73.03	73.03	349,670	-1.75(-2.34%)
May 11, 2020	75.13	75.38	74.28	74.78	884,622	-1.09(-1.44%)
May 08, 2020	74.01	76.12	74.01	75.88	346,800	+2.85(+3.91%)
May 07, 2020	72.95	74.13	72.66	73.03	602,448	+0.81(+1.12%)
May 06, 2020	73.98	73.98	72.05	72.22	677,758	-1.51(-2.05%)
May 05, 2020	74.41	75.34	73.61	73.72	560,582	+0.00(+0.01%)
May 04, 2020	73.55	73.92	72.41	73.72	753,988	-1.48(-1.97%)
May 01, 2020	76.59	76.93	74.54	75.20	458,000	-2.67(-3.43%)
Apr 30, 2020	79.58	79.58	76.94	77.88	749,230	-1.75(-2.19%)
Apr 29, 2020	78.53	80.76	78.06	79.62	432,612	+2.66(+3.45%)
Apr 28, 2020	76.78	78.02	75.90	76.97	456,136	+1.44(+1.91%)
Apr 27, 2020	74.79	75.97	74.20	75.53	440,970	+1.20(+1.61%)
Apr 24, 2020	75.05	75.05	73.40	74.33	518,600	-0.44(-0.59%)
Apr 23, 2020	74.83	76.37	74.67	74.77	325,524	+0.25(+0.34%)
Apr 22, 2020	75.09	75.50	74.39	74.52	339,042	+0.78(+1.06%)
Apr 21, 2020	74.73	75.67	73.33	73.73	328,598	-2.61(-3.42%)
Apr 20, 2020	77.39	78.25	76.31	76.34	616,556	-2.44(-3.10%)
Apr 17, 2020	77.46	78.98	76.77	78.78	660,600	+4.95(+6.71%)
Apr 16, 2020	74.75	74.88	73.14	73.83	495,456	-1.15(-1.53%)
Apr 15, 2020	75.70	75.70	73.08	74.98	514,408	-1.59(-2.08%)
Apr 14, 2020	76.79	77.88	75.72	76.58	452,866	+1.26(+1.67%)
Apr 13, 2020	77.44	77.44	74.60	75.31	399,588	-2.43(-3.13%)
Apr 09, 2020	77.50	79.25	77.08	77.75	530,800	+2.27(+3.01%)
Apr 08, 2020	73.81	76.31	73.38	75.47	411,704	+3.02(+4.16%)
Apr 07, 2020	77.11	77.84	72.38	72.46	640,148	-0.97(-1.32%)
Apr 06, 2020	70.54	74.06	70.54	73.43	997,342	+5.48(+8.06%)
Apr 03, 2020	67.50	68.81	67.31	67.95	528,200	+0.03(+0.04%)
Apr 02, 2020	68.05	70.02	67.00	67.92	859,760	-0.31(-0.46%)