US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	79.84	79.85	78.48	79.43	552,926	-1.22(-1.51%)
Jun 29, 2020	77.76	80.65	77.31	80.65	444,738	+4.36(+5.71%)
Jun 26, 2020	77.15	77.59	75.85	76.29	492,723	-1.49(-1.91%)
Jun 25, 2020	76.21	77.80	75.83	77.77	977,394	+0.27(+0.35%)
Jun 24, 2020	79.93	80.05	77.03	77.50	739,564	-3.56(-4.39%)
Jun 23, 2020	82.57	82.82	80.56	81.06	416,531	-0.79(-0.97%)
Jun 22, 2020	80.75	82.00	80.14	81.85	338,971	+0.54(+0.66%)
Jun 19, 2020	84.65	84.65	80.97	81.31	626,480	-1.76(-2.11%)
Jun 18, 2020	82.63	83.96	82.18	83.06	340,418	-0.38(-0.45%)
Jun 17, 2020	84.84	84.84	83.17	83.44	289,197	-1.11(-1.32%)
Jun 16, 2020	87.22	87.23	83.44	84.55	573,738	+1.59(+1.91%)
Jun 15, 2020	79.52	83.64	78.91	82.97	631,716	+0.59(+0.72%)
Jun 12, 2020	84.21	84.21	80.19	82.37	568,072	+2.52(+3.15%)
Jun 11, 2020	82.43	83.89	79.71	79.85	1,275,661	-7.36(-8.44%)
Jun 10, 2020	89.03	89.45	86.61	87.21	691,400	-2.93(-3.25%)
Jun 09, 2020	91.71	91.71	89.76	90.15	602,620	-3.21(-3.44%)
Jun 08, 2020	93.96	93.96	92.16	93.36	1,135,765	+3.36(+3.73%)
Jun 05, 2020	90.46	92.31	89.50	90.00	862,905	+4.09(+4.77%)
Jun 04, 2020	85.21	86.48	84.52	85.91	711,617	+1.38(+1.64%)
Jun 03, 2020	81.53	84.73	81.40	84.53	637,003	+4.27(+5.32%)
Jun 02, 2020	80.83	80.83	79.79	80.26	456,100	+0.18(+0.22%)
Jun 01, 2020	79.75	80.91	79.63	80.08	457,392	+0.83(+1.05%)
May 29, 2020	79.47	79.84	78.17	79.25	356,914	-0.94(-1.18%)
May 28, 2020	82.30	82.41	80.16	80.20	847,045	-0.33(-0.41%)
May 27, 2020	79.41	80.55	77.80	80.52	812,080	+3.82(+4.99%)
May 26, 2020	76.13	77.47	76.13	76.70	487,427	+3.01(+4.08%)
May 22, 2020	73.86	74.23	72.94	73.69	302,307	-0.16(-0.22%)
May 21, 2020	72.39	74.25	72.39	73.85	338,277	+1.57(+2.18%)
May 20, 2020	72.74	73.33	72.20	72.28	302,949	+0.45(+0.62%)
May 19, 2020	73.04	73.71	71.79	71.83	322,254	-1.08(-1.48%)
May 18, 2020	69.99	73.39	69.99	72.91	458,974	+5.14(+7.59%)
May 15, 2020	67.09	68.13	66.85	67.77	391,172	-0.20(-0.30%)
May 14, 2020	67.11	67.98	65.52	67.97	547,664	-0.28(-0.41%)
May 13, 2020	69.73	69.84	67.59	68.25	632,120	-2.10(-2.99%)
May 12, 2020	72.17	72.63	70.35	70.35	363,008	-1.69(-2.34%)
May 11, 2020	72.37	72.61	71.56	72.04	918,365	-1.05(-1.44%)
May 08, 2020	71.29	73.33	71.29	73.09	360,028	+2.75(+3.91%)
May 07, 2020	70.27	71.41	69.99	70.34	625,428	+0.78(+1.12%)
May 06, 2020	71.26	71.26	69.40	69.56	703,610	-1.45(-2.05%)
May 05, 2020	71.67	72.58	70.91	71.02	581,965	+0.00(+0.01%)
May 04, 2020	70.84	71.20	69.74	71.01	782,748	-1.43(-1.97%)
May 01, 2020	73.78	74.11	71.80	72.44	475,470	-2.58(-3.43%)
Apr 30, 2020	76.66	76.66	74.11	75.02	777,809	-1.68(-2.19%)
Apr 29, 2020	75.64	77.79	75.19	76.70	449,113	+2.56(+3.45%)
Apr 28, 2020	73.96	75.16	73.11	74.14	473,535	+1.39(+1.91%)
Apr 27, 2020	72.04	73.18	71.47	72.75	457,790	+1.16(+1.61%)
Apr 24, 2020	72.29	72.29	70.70	71.60	538,381	-0.42(-0.59%)
Apr 23, 2020	72.08	73.57	71.93	72.02	337,941	+0.24(+0.34%)
Apr 22, 2020	72.33	72.73	71.65	71.78	351,974	+0.76(+1.06%)
Apr 21, 2020	71.98	72.88	70.63	71.02	341,132	-2.51(-3.42%)
Apr 20, 2020	74.55	75.37	73.51	73.53	640,074	-2.36(-3.10%)
Apr 17, 2020	74.61	76.08	73.94	75.89	685,798	+4.77(+6.71%)
Apr 16, 2020	72.00	72.12	70.46	71.12	514,355	-1.11(-1.53%)
Apr 15, 2020	72.92	72.92	70.39	72.22	534,029	-1.54(-2.08%)
Apr 14, 2020	73.97	75.02	72.93	73.76	470,140	+1.21(+1.67%)
Apr 13, 2020	74.59	74.60	71.86	72.55	414,830	-2.34(-3.13%)
Apr 09, 2020	74.65	76.34	74.24	74.89	551,047	+2.19(+3.01%)
Apr 08, 2020	71.10	73.50	70.68	72.70	427,408	+2.90(+4.16%)
Apr 07, 2020	74.27	74.98	69.72	69.80	664,566	-0.93(-1.32%)
Apr 06, 2020	67.95	71.34	67.95	70.73	1,035,385	+5.28(+8.06%)
Apr 03, 2020	65.02	66.29	64.84	65.45	548,348	+0.03(+0.04%)
Apr 02, 2020	65.55	67.45	64.54	65.43	892,555	-0.30(-0.46%)