US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.99	21.99	21.72	21.91	27,369	-0.14(-0.66%)
Nov 27, 2009	21.63	22.15	21.63	22.05	6,530	-0.36(-1.60%)
Nov 25, 2009	22.28	22.41	22.23	22.41	26,757	+0.18(+0.79%)
Nov 24, 2009	22.32	22.32	22.06	22.23	32,186	-0.06(-0.26%)
Nov 23, 2009	22.13	22.38	22.13	22.29	23,044	+0.38(+1.73%)
Nov 20, 2009	21.77	21.95	21.75	21.91	25,703	+0.07(+0.31%)
Nov 19, 2009	22.11	22.11	21.60	21.84	22,315	-0.33(-1.47%)
Nov 18, 2009	22.27	22.35	22.08	22.17	16,410	-0.23(-1.01%)
Nov 17, 2009	22.30	22.42	22.22	22.39	26,315	+0.01(+0.04%)
Nov 16, 2009	22.04	22.41	21.94	22.39	62,826	+0.50(+2.30%)
Nov 13, 2009	21.63	21.93	21.63	21.88	26,567	+0.27(+1.24%)
Nov 12, 2009	21.83	21.96	21.57	21.62	42,765	-0.23(-1.04%)
Nov 11, 2009	21.89	22.02	21.75	21.84	29,294	+0.14(+0.63%)
Nov 10, 2009	21.77	21.90	21.64	21.71	21,528	-0.11(-0.50%)
Nov 09, 2009	21.62	21.82	21.61	21.82	20,096	+0.43(+2.03%)
Nov 06, 2009	21.20	21.46	21.16	21.38	40,036	+0.07(+0.34%)
Nov 05, 2009	20.88	21.31	20.87	21.31	34,955	+0.67(+3.24%)
Nov 04, 2009	20.71	20.96	20.55	20.64	72,576	+0.09(+0.42%)
Nov 03, 2009	20.32	20.57	20.32	20.55	720,523	-0.02(-0.08%)
Nov 02, 2009	20.44	20.67	20.29	20.57	93,979	+0.18(+0.87%)
Oct 30, 2009	20.82	20.82	20.39	20.39	62,185	-0.53(-2.55%)
Oct 29, 2009	20.76	20.97	20.59	20.92	63,989	+0.29(+1.43%)
Oct 28, 2009	21.04	21.09	20.61	20.63	139,666	-0.52(-2.48%)
Oct 27, 2009	21.36	21.54	21.15	21.16	90,850	-0.17(-0.79%)
Oct 26, 2009	21.58	21.83	21.27	21.32	59,129	-0.28(-1.27%)
Oct 23, 2009	21.58	21.65	21.53	21.60	80,664	-0.28(-1.28%)
Oct 22, 2009	21.48	21.92	21.44	21.88	62,048	+0.42(+1.96%)
Oct 21, 2009	21.69	21.92	21.46	21.46	45,751	-0.24(-1.13%)
Oct 20, 2009	21.62	21.74	21.62	21.70	58,818	-0.58(-2.62%)
Oct 19, 2009	22.08	22.35	22.05	22.29	24,065	+0.24(+1.10%)
Oct 16, 2009	21.86	22.11	21.79	22.04	41,450	+0.00(+0.02%)
Oct 15, 2009	21.95	22.04	21.92	22.04	37,258	+0.01(+0.06%)
Oct 14, 2009	21.83	22.06	21.81	22.02	57,567	+0.43(+1.97%)
Oct 13, 2009	21.65	21.65	21.50	21.60	92,235	-0.05(-0.21%)
Oct 12, 2009	21.86	21.86	21.58	21.64	54,040	-0.19(-0.85%)
Oct 09, 2009	21.51	21.83	21.51	21.83	21,186	+0.31(+1.43%)
Oct 08, 2009	21.56	21.61	21.41	21.52	46,170	+0.11(+0.51%)
Oct 07, 2009	21.43	21.46	21.32	21.41	22,014	-0.05(-0.21%)
Oct 06, 2009	21.33	21.51	21.30	21.46	20,571	+0.28(+1.30%)
Oct 05, 2009	21.01	21.24	20.91	21.18	108,500	+0.25(+1.21%)
Oct 02, 2009	21.09	21.09	20.92	20.93	67,547	-0.25(-1.20%)
Oct 01, 2009	21.74	21.74	21.18	21.18	202,239	-0.56(-2.58%)
Sep 30, 2009	21.99	21.99	21.53	21.74	37,667	-0.21(-0.95%)
Sep 29, 2009	21.84	22.03	21.81	21.95	136,404	+0.17(+0.77%)
Sep 28, 2009	21.45	21.87	21.45	21.78	27,705	+0.39(+1.84%)
Sep 25, 2009	21.46	21.46	21.31	21.39	12,976	-0.12(-0.55%)
Sep 24, 2009	21.87	21.87	21.45	21.51	31,700	-0.38(-1.72%)
Sep 23, 2009	21.97	22.15	21.85	21.88	34,772	-0.07(-0.33%)
Sep 22, 2009	21.89	22.02	21.81	21.96	243,574	+0.05(+0.25%)
Sep 21, 2009	21.86	21.97	21.84	21.90	16,976	-0.15(-0.68%)
Sep 18, 2009	21.94	22.06	21.79	22.05	85,301	+0.15(+0.70%)
Sep 17, 2009	21.62	21.99	21.62	21.90	45,832	+0.30(+1.41%)
Sep 16, 2009	21.53	21.63	21.33	21.59	40,082	+0.17(+0.78%)
Sep 15, 2009	21.21	21.45	21.21	21.43	43,958	+0.12(+0.57%)
Sep 14, 2009	21.13	21.31	21.13	21.30	44,690	+0.02(+0.09%)
Sep 11, 2009	21.16	21.31	21.09	21.29	35,218	+0.20(+0.97%)
Sep 10, 2009	20.89	21.11	20.72	21.08	21,296	+0.19(+0.91%)
Sep 09, 2009	20.68	20.96	20.68	20.89	424,689	+0.21(+1.01%)
Sep 08, 2009	20.65	20.70	20.53	20.68	55,151	+0.21(+1.02%)
Sep 04, 2009	20.21	20.52	20.21	20.48	11,840	+0.38(+1.91%)
Sep 03, 2009	20.02	20.10	19.84	20.09	29,336	+0.13(+0.63%)
Sep 02, 2009	19.99	20.05	19.90	19.96	92,958	-0.10(-0.50%)