US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	95.66	97.13	95.30	95.86	954,310	+1.33(+1.40%)
Oct 30, 2018	92.01	94.68	91.88	94.53	1,080,760	+2.12(+2.29%)
Oct 29, 2018	97.00	97.42	91.17	92.42	1,116,572	-3.63(-3.78%)
Oct 26, 2018	95.59	97.00	94.64	96.05	675,600	-0.54(-0.56%)
Oct 25, 2018	97.33	97.92	96.12	96.59	982,096	-0.14(-0.15%)
Oct 24, 2018	100.95	101.06	96.61	96.73	1,314,370	-3.43(-3.42%)
Oct 23, 2018	99.44	100.85	99.10	100.17	714,608	-0.69(-0.69%)
Oct 22, 2018	100.89	101.45	100.00	100.86	311,654	-0.11(-0.11%)
Oct 19, 2018	102.27	102.28	100.58	100.97	410,000	-0.56(-0.55%)
Oct 18, 2018	102.50	102.97	100.84	101.53	457,566	-1.67(-1.62%)
Oct 17, 2018	104.09	104.33	102.70	103.20	355,972	-0.98(-0.95%)
Oct 16, 2018	102.52	104.23	101.72	104.19	553,820	+2.25(+2.21%)
Oct 15, 2018	100.94	102.63	100.94	101.94	561,324	+1.43(+1.42%)
Oct 12, 2018	101.72	101.90	99.22	100.51	511,800	+0.43(+0.42%)
Oct 11, 2018	102.48	102.96	99.86	100.08	1,189,030	-2.42(-2.36%)
Oct 10, 2018	106.22	106.25	102.75	102.50	1,153,122	-3.78(-3.55%)
Oct 09, 2018	107.57	107.57	105.98	106.28	1,321,618	-1.43(-1.33%)
Oct 08, 2018	107.30	107.78	106.69	107.70	323,676	+0.16(+0.14%)
Oct 05, 2018	108.36	108.78	107.05	107.55	375,200	-0.78(-0.72%)
Oct 04, 2018	108.69	108.74	107.66	108.33	458,644	-0.49(-0.45%)
Oct 03, 2018	108.95	109.42	108.50	108.81	326,866	+0.31(+0.29%)
Oct 02, 2018	108.75	108.92	108.09	108.50	455,760	-0.08(-0.07%)
Oct 01, 2018	108.94	109.00	108.16	108.58	365,930	+0.36(+0.34%)
Sep 28, 2018	107.58	108.50	107.53	108.22	308,600	+0.64(+0.59%)
Sep 27, 2018	107.33	107.95	106.89	107.58	239,368	+0.48(+0.45%)
Sep 26, 2018	107.94	107.94	106.93	107.09	335,752	-0.84(-0.78%)
Sep 25, 2018	107.14	108.21	106.75	107.94	362,266	+1.09(+1.02%)
Sep 24, 2018	107.99	107.99	106.63	106.85	307,408	-1.12(-1.03%)
Sep 21, 2018	107.44	108.28	107.36	107.97	316,000	+0.90(+0.84%)
Sep 20, 2018	108.63	108.63	106.46	107.06	600,986	-0.87(-0.80%)
Sep 19, 2018	108.90	109.39	107.72	107.93	624,298	-0.88(-0.80%)
Sep 18, 2018	107.99	109.10	107.62	108.81	572,466	+1.30(+1.21%)
Sep 17, 2018	107.38	107.76	107.14	107.50	733,300	-0.01(-0.01%)
Sep 14, 2018	106.17	107.57	106.00	107.52	747,600	+1.53(+1.44%)
Sep 13, 2018	105.50	106.56	105.50	105.99	438,528	+0.72(+0.69%)
Sep 12, 2018	104.90	105.44	104.50	105.27	204,146	+0.44(+0.41%)
Sep 11, 2018	104.50	105.22	104.00	104.83	224,338	+0.02(+0.01%)
Sep 10, 2018	105.05	105.30	104.70	104.81	252,214	+0.08(+0.07%)
Sep 07, 2018	105.00	105.16	104.09	104.74	330,000	-0.44(-0.41%)
Sep 06, 2018	104.36	105.42	104.36	105.17	371,792	+1.12(+1.08%)
Sep 05, 2018	103.50	104.15	103.30	104.06	344,462	+0.26(+0.25%)
Sep 04, 2018	103.75	103.88	103.02	103.80	251,752	+0.06(+0.06%)
Aug 31, 2018		103.73	103.73	103.73	0	+0.36(+0.34%)
Aug 30, 2018	104.14	104.47	103.23	103.38	1,025,978	-0.97(-0.92%)
Aug 29, 2018	104.62	104.82	104.15	104.34	227,328	-0.08(-0.07%)
Aug 28, 2018	104.80	104.84	104.04	104.42	432,712	+0.23(+0.23%)
Aug 27, 2018	103.86	104.45	103.69	104.19	413,610	+0.83(+0.80%)
Aug 24, 2018	102.73	103.40	102.73	103.36	190,800	+0.65(+0.63%)
Aug 23, 2018	103.30	103.30	102.54	102.71	371,446	-0.62(-0.60%)
Aug 22, 2018	104.00	104.11	103.33	103.33	372,572	-0.78(-0.74%)
Aug 21, 2018	103.50	104.24	103.45	104.11	1,030,388	+0.70(+0.68%)
Aug 20, 2018	103.00	103.73	102.52	103.40	464,546	+0.62(+0.61%)
Aug 17, 2018	102.00	102.96	101.98	102.78	374,800	+0.55(+0.54%)
Aug 16, 2018	101.83	102.37	101.44	102.22	504,338	+1.39(+1.38%)
Aug 15, 2018	101.83	101.83	100.22	100.83	380,318	-1.28(-1.25%)
Aug 14, 2018	101.74	102.40	101.59	102.11	262,708	+0.80(+0.79%)
Aug 13, 2018	101.33	101.99	100.84	101.31	295,282	-0.12(-0.12%)
Aug 10, 2018	101.50	101.78	101.01	101.44	293,800	-0.41(-0.40%)
Aug 09, 2018	102.02	102.42	101.68	101.84	191,864	-0.18(-0.18%)
Aug 08, 2018	102.01	102.42	101.56	102.03	276,640	-0.13(-0.13%)
Aug 07, 2018	101.92	102.32	101.36	102.16	436,828	+0.44(+0.43%)
Aug 06, 2018	101.62	101.78	101.14	101.72	374,420	-0.17(-0.17%)
Aug 03, 2018	102.14	102.47	101.39	101.89	408,800	-0.34(-0.34%)
Aug 02, 2018	101.88	102.39	101.66	102.23	251,450	-0.09(-0.09%)