US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	27.41	27.66	27.26	27.26	28,333	-0.47(-1.69%)
Oct 28, 2011	27.64	27.77	27.61	27.73	70,734	-0.09(-0.31%)
Oct 27, 2011	27.68	28.08	27.50	27.82	25,933	+0.88(+3.28%)
Oct 26, 2011	27.37	27.37	26.73	26.93	23,120	+0.06(+0.22%)
Oct 25, 2011	27.17	27.22	26.87	26.87	18,553	-0.41(-1.49%)
Oct 24, 2011	26.89	27.32	26.89	27.28	66,633	+0.44(+1.63%)
Oct 21, 2011	26.44	26.84	26.44	26.84	48,013	+0.68(+2.61%)
Oct 20, 2011	26.10	26.24	25.72	26.16	23,390	+0.14(+0.54%)
Oct 19, 2011	26.25	26.48	25.97	26.02	21,663	-0.29(-1.11%)
Oct 18, 2011	25.75	26.31	25.74	26.31	16,790	+0.61(+2.37%)
Oct 17, 2011	26.27	26.32	25.70	25.70	11,342	-0.73(-2.77%)
Oct 14, 2011	26.46	26.46	26.20	26.43	21,669	+0.25(+0.97%)
Oct 13, 2011	26.16	26.21	25.87	26.18	16,966	-0.22(-0.84%)
Oct 12, 2011	26.25	26.57	26.21	26.40	19,858	+0.24(+0.92%)
Oct 11, 2011	25.95	26.23	25.95	26.16	48,642	+0.13(+0.51%)
Oct 10, 2011	25.82	26.03	25.72	26.03	18,236	+0.70(+2.77%)
Oct 07, 2011	25.48	25.62	25.17	25.33	38,308	-0.01(-0.05%)
Oct 06, 2011	24.75	25.34	24.75	25.34	22,179	+0.46(+1.85%)
Oct 05, 2011	24.49	24.88	24.44	24.88	49,086	+0.40(+1.62%)
Oct 04, 2011	23.83	24.48	23.54	24.48	34,500	+0.57(+2.40%)
Oct 03, 2011	24.73	24.91	23.91	23.91	24,968	-0.89(-3.58%)
Sep 30, 2011	24.95	25.19	24.80	24.80	16,614	-0.51(-2.01%)
Sep 29, 2011	25.49	25.71	24.90	25.31	18,863	+0.24(+0.94%)
Sep 28, 2011	25.67	25.88	25.03	25.07	36,647	-0.62(-2.41%)
Sep 27, 2011	25.79	26.10	25.53	25.69	558,404	+0.57(+2.28%)
Sep 26, 2011	24.66	25.12	24.48	25.12	24,790	+0.71(+2.93%)
Sep 23, 2011	24.30	24.52	24.06	24.40	27,247	+0.33(+1.38%)
Sep 22, 2011	24.14	24.21	23.98	24.07	20,557	-0.71(-2.88%)
Sep 21, 2011	25.72	25.73	24.78	24.78	6,653	-0.97(-3.76%)
Sep 20, 2011	26.08	26.11	25.73	25.75	17,319	-0.28(-1.06%)
Sep 19, 2011	25.67	26.03	25.54	26.03	27,121	-0.07(-0.28%)
Sep 16, 2011	25.49	26.20	25.49	26.10	28,219	+0.40(+1.56%)
Sep 15, 2011	25.42	25.72	25.42	25.70	19,622	+0.47(+1.85%)
Sep 14, 2011	24.96	25.44	24.56	25.23	28,032	+0.42(+1.68%)
Sep 13, 2011	24.64	24.99	24.52	24.82	24,653	+0.34(+1.37%)
Sep 12, 2011	23.98	24.48	23.98	24.48	10,529	+0.11(+0.45%)
Sep 09, 2011	24.68	24.77	24.21	24.37	9,697	-0.65(-2.61%)
Sep 08, 2011	25.21	25.45	25.02	25.02	21,717	-0.40(-1.57%)
Sep 07, 2011	25.02	25.45	25.02	25.42	45,568	+0.77(+3.13%)
Sep 06, 2011	24.03	24.65	24.03	24.65	17,980	-0.20(-0.82%)
Sep 02, 2011	25.29	25.30	24.83	24.86	38,003	-0.99(-3.82%)
Sep 01, 2011	26.63	26.63	25.83	25.84	37,422	-0.57(-2.17%)
Aug 31, 2011	26.47	26.68	26.18	26.41	14,086	+0.15(+0.57%)
Aug 30, 2011	25.92	26.36	25.80	26.26	54,013	+0.27(+1.05%)
Aug 29, 2011	25.44	26.01	25.44	25.99	27,266	+0.85(+3.37%)
Aug 26, 2011	24.35	25.19	24.10	25.14	25,954	+0.54(+2.18%)
Aug 25, 2011	25.17	25.37	24.57	24.61	60,264	-0.42(-1.69%)
Aug 24, 2011	24.43	25.03	24.43	25.03	10,987	+0.51(+2.09%)
Aug 23, 2011	23.73	24.52	23.73	24.52	15,851	+0.89(+3.79%)
Aug 22, 2011	23.97	23.97	23.58	23.62	45,713	+0.19(+0.81%)
Aug 19, 2011	23.28	23.87	23.13	23.43	25,527	-0.23(-0.99%)
Aug 18, 2011	24.38	24.38	23.49	23.67	30,512	-1.39(-5.53%)
Aug 17, 2011	25.06	25.28	24.92	25.05	62,854	+0.03(+0.13%)
Aug 16, 2011	24.95	25.26	24.95	25.02	26,865	-0.26(-1.02%)
Aug 15, 2011	24.99	25.28	24.90	25.28	54,020	+0.47(+1.89%)
Aug 12, 2011	24.59	24.91	24.47	24.81	26,879	+0.51(+2.09%)
Aug 11, 2011	23.19	24.56	23.19	24.30	78,453	+1.00(+4.31%)
Aug 10, 2011	24.27	24.31	23.30	23.30	75,334	-1.58(-6.34%)
Aug 09, 2011	25.30	24.87	23.26	24.87	157,902	+1.34(+5.70%)
Aug 08, 2011	24.58	25.08	23.52	23.53	305,318	-1.96(-7.68%)
Aug 05, 2011	25.93	25.93	24.99	25.49	107,086	-0.15(-0.57%)
Aug 04, 2011	26.68	26.68	25.64	25.64	111,949	-1.40(-5.18%)
Aug 03, 2011	27.02	27.18	26.54	27.04	443,440	-0.02(-0.08%)
Aug 02, 2011	27.64	27.90	27.06	27.06	1,585,837	-0.79(-2.84%)