US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	98.98	99.50	97.59	98.10	261,617	-1.91(-1.91%)
Nov 29, 2021	101.24	101.26	99.11	100.01	180,004	+0.13(+0.13%)
Nov 26, 2021	101.20	101.30	98.48	99.88	291,798	-4.64(-4.44%)
Nov 24, 2021	104.05	104.68	103.93	104.52	72,854	+0.04(+0.04%)
Nov 23, 2021	104.63	105.35	104.04	104.48	139,313	-0.07(-0.07%)
Nov 22, 2021	104.49	105.45	104.18	104.55	191,721	+0.37(+0.36%)
Nov 19, 2021	105.67	106.03	104.11	104.18	189,679	-2.35(-2.21%)
Nov 18, 2021	107.08	106.70	106.43	106.53	195,847	-0.18(-0.17%)
Nov 17, 2021	107.01	107.57	106.14	106.71	173,344	-0.22(-0.21%)
Nov 16, 2021	109.11	109.18	106.86	106.93	139,140	-1.42(-1.31%)
Nov 15, 2021	107.70	108.46	107.70	108.35	232,513	+1.49(+1.39%)
Nov 12, 2021	106.85	107.38	106.53	106.86	101,727	+0.17(+0.16%)
Nov 11, 2021	107.65	107.78	106.58	106.69	95,561	-0.87(-0.81%)
Nov 10, 2021	108.00			107.56	116,634	-1.07(-0.98%)
Nov 09, 2021	108.15	108.71	107.76	108.63	166,801	+0.13(+0.12%)
Nov 08, 2021	109.31	109.50	108.11	108.50	151,907	-0.46(-0.42%)
Nov 05, 2021	106.29	109.00	106.29	108.96	259,974	+3.70(+3.52%)
Nov 04, 2021	105.43	106.00	105.06	105.26	92,573	-0.20(-0.19%)
Nov 03, 2021	104.18	105.50	103.97	105.46	122,462	+0.84(+0.80%)
Nov 02, 2021	104.99	105.35	104.10	104.62	157,925	-0.74(-0.70%)
Nov 01, 2021	104.66	105.40	104.31	105.36	178,891	+0.86(+0.82%)
Oct 29, 2021	104.02	104.80	103.90	104.50	103,898	+0.13(+0.12%)
Oct 28, 2021	104.50	104.84	103.79	104.37	128,551	-0.15(-0.14%)
Oct 27, 2021	105.79	106.11	104.46	104.52	161,029	-1.19(-1.13%)
Oct 26, 2021	106.63			105.71	421,144	-2.42(-2.24%)
Oct 25, 2021	108.45	108.73	107.80	108.13	120,430	-0.28(-0.26%)
Oct 22, 2021	108.34	109.17	107.92	108.41	53,898	-0.05(-0.05%)
Oct 21, 2021	108.35	108.50	107.75	108.46	52,717	+0.08(+0.07%)
Oct 20, 2021	108.02	108.81	107.56	108.38	72,788	+0.20(+0.18%)
Oct 19, 2021	108.17	108.24	107.45	108.18	109,130	+0.48(+0.45%)
Oct 18, 2021	107.00	107.95	106.60	107.70	109,239	-0.25(-0.23%)
Oct 15, 2021	107.41	108.56	107.41	107.95	141,678	+0.56(+0.52%)
Oct 14, 2021	107.93	107.99	107.08	107.39	114,118	+0.06(+0.06%)
Oct 13, 2021	107.61	107.71	106.00	107.33	116,914	-0.28(-0.26%)
Oct 12, 2021	107.72	108.70	107.39	107.61	79,572	-0.11(-0.10%)
Oct 11, 2021	107.47	109.38	107.47	107.72	132,704	-0.06(-0.06%)
Oct 08, 2021	107.48	108.27	107.47	107.78	121,997	-0.08(-0.07%)
Oct 07, 2021	107.29	108.33	107.29	107.86	181,723	+1.17(+1.10%)
Oct 06, 2021	105.04	106.71	104.37	106.69	77,319	+0.55(+0.52%)
Oct 05, 2021	105.71	106.80	105.19	106.14	104,926	+0.60(+0.57%)
Oct 04, 2021	106.00	106.65	104.71	105.54	99,052	-0.66(-0.62%)
Oct 01, 2021	105.05	106.62	104.31	106.20	193,403	+1.96(+1.88%)
Sep 30, 2021	106.32	106.32	104.23	104.24	115,226	-1.48(-1.40%)
Sep 29, 2021	106.04	106.76	105.67	105.72	194,878	+0.63(+0.60%)
Sep 28, 2021	105.94	106.76	104.84	105.09	143,976	-1.40(-1.31%)
Sep 27, 2021	105.40	107.28	105.40	106.49	167,633	+1.18(+1.12%)
Sep 24, 2021	104.14	105.62	104.14	105.31	102,287	+0.21(+0.20%)
Sep 23, 2021	103.55	105.61	103.55	105.10	137,054	+1.75(+1.69%)
Sep 22, 2021	101.56	103.84	101.56	103.35	245,811	+2.39(+2.37%)
Sep 21, 2021	101.98	102.20	100.61	100.96	255,309	-0.83(-0.82%)
Sep 20, 2021	100.57	101.95	100.30	101.79	319,990	-0.61(-0.60%)
Sep 17, 2021	102.53	102.86	101.74	102.40	176,836	-0.13(-0.13%)
Sep 16, 2021	103.50	104.11	102.50	102.53	1,530,765	-1.09(-1.05%)
Sep 15, 2021	102.27	103.70	102.11	103.62	121,310	+1.18(+1.15%)
Sep 14, 2021	103.73	103.85	102.11	102.44	334,087	-1.12(-1.08%)
Sep 13, 2021	103.22	104.17	102.59	103.56	140,586	+0.81(+0.79%)
Sep 10, 2021	104.44	104.47	102.70	102.75	129,116	-1.08(-1.04%)
Sep 09, 2021	103.31	104.69	103.21	103.83	164,541	+0.44(+0.43%)
Sep 08, 2021	103.45	104.22	102.91	103.39	157,275	-0.42(-0.40%)
Sep 07, 2021	104.95	104.95	103.47	103.81	287,856	-1.31(-1.25%)
Sep 03, 2021	105.79	106.02	104.83	105.12	157,661	-1.05(-0.99%)
Sep 02, 2021	105.63	106.83	105.63	106.17	168,511	+0.71(+0.67%)