US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	102.22	103.19	101.40	101.44	582,968	+0.00(+0.00%)
Feb 27, 2018	102.91	103.28	101.43	101.43	2,560,300	-1.22(-1.19%)
Feb 26, 2018	102.11	102.76	101.70	102.65	571,542	+1.10(+1.08%)
Feb 23, 2018	101.50	102.26	100.55	101.55	539,386	+0.62(+0.62%)
Feb 22, 2018	101.08	101.72	100.71	100.92	457,064	+0.37(+0.37%)
Feb 21, 2018	100.68	102.29	100.56	100.56	564,546	+0.02(+0.01%)
Feb 20, 2018	101.42	101.64	100.28	100.54	737,444	-0.84(-0.83%)
Feb 16, 2018		101.39	101.39	101.39	0	+0.09(+0.08%)
Feb 15, 2018	99.81	101.30	99.81	101.30	1,058,226	+2.36(+2.39%)
Feb 14, 2018	97.25	99.00	96.80	98.94	939,002	+1.59(+1.63%)
Feb 13, 2018	96.80	97.60	96.31	97.35	734,134	+0.38(+0.39%)
Feb 12, 2018	96.69	97.63	95.27	96.97	1,001,318	+1.37(+1.43%)
Feb 09, 2018	95.50	96.30	93.02	95.61	1,337,350	+1.43(+1.52%)
Feb 08, 2018	98.19	98.23	94.11	94.17	1,185,196	-3.12(-3.20%)
Feb 07, 2018	96.00	98.42	95.95	97.29	1,407,486	+1.31(+1.36%)
Feb 06, 2018	92.41	96.26	92.08	95.98	1,846,268	+0.05(+0.05%)
Feb 05, 2018	98.51	99.72	93.55	95.94	2,148,726	-4.19(-4.18%)
Feb 02, 2018	101.83	101.83	99.96	100.12	732,390	-2.08(-2.04%)
Feb 01, 2018	101.41	103.02	101.08	102.20	624,430	+0.58(+0.57%)
Jan 31, 2018	102.83	102.83	101.36	101.62	614,458	+0.27(+0.26%)
Jan 30, 2018	101.58	101.91	101.25	101.36	614,866	-0.77(-0.75%)
Jan 29, 2018	102.27	102.84	101.73	102.12	751,058	+0.12(+0.12%)
Jan 26, 2018	101.11	102.00	100.46	102.00	425,770	+1.31(+1.31%)
Jan 25, 2018	99.57	100.72	99.45	100.69	486,600	+1.48(+1.50%)
Jan 24, 2018	98.80	99.56	98.58	99.20	497,388	+0.53(+0.54%)
Jan 23, 2018	99.19	99.19	98.31	98.67	449,736	-0.33(-0.33%)
Jan 22, 2018	99.39	99.39	98.38	99.00	574,522	-0.41(-0.41%)
Jan 19, 2018	98.96	99.42	98.73	99.41	519,100	+0.71(+0.72%)
Jan 18, 2018	99.49	99.63	98.51	98.69	2,147,568	-0.80(-0.80%)
Jan 17, 2018	98.96	99.50	98.53	99.50	505,910	+1.17(+1.18%)
Jan 16, 2018	100.18	100.48	98.08	98.33	785,322	-1.06(-1.07%)
Jan 12, 2018		99.39	99.39	99.39	0	+1.50(+1.54%)
Jan 11, 2018	97.39	97.89	97.00	97.89	1,427,190	+0.95(+0.98%)
Jan 10, 2018		97.02	96.31	96.94	534,756	-0.13(-0.14%)
Jan 09, 2018	96.66	97.27	96.53	97.07	540,384	+0.62(+0.64%)
Jan 08, 2018	96.25	96.61	95.75	96.45	556,800	+0.58(+0.60%)
Jan 05, 2018	95.39	95.91	95.07	95.87	557,116	+0.86(+0.90%)
Jan 04, 2018	94.70	95.07	94.51	95.02	552,816	+0.66(+0.70%)
Jan 03, 2018	94.43	94.49	93.95	94.36	578,496	+0.14(+0.15%)
Jan 02, 2018	94.48	94.64	93.75	94.22	501,130	+0.16(+0.17%)
Dec 29, 2017		94.06	94.06	94.06	0	-0.55(-0.59%)
Dec 28, 2017	94.46	94.62	94.14	94.61	275,690	+0.39(+0.41%)
Dec 27, 2017	94.14	94.23	93.89	94.22	199,044	+0.23(+0.24%)
Dec 26, 2017	94.11	94.44	93.91	94.00	247,740	+0.06(+0.07%)
Dec 22, 2017	94.08	94.25	93.67	93.93	277,978	-0.11(-0.12%)
Dec 21, 2017	94.33	94.49	93.80	94.05	638,822	+0.06(+0.06%)
Dec 20, 2017	94.20	94.28	93.87	93.98	416,114	+0.18(+0.19%)
Dec 19, 2017	94.53	94.53	93.73	93.81	364,510	-0.23(-0.24%)
Dec 18, 2017	94.35	94.58	93.72	94.03	491,265	+0.28(+0.30%)
Dec 15, 2017	92.79	94.01	92.66	93.76	439,167	+1.49(+1.62%)
Dec 14, 2017	92.71	93.06	92.18	92.26	331,441	-0.23(-0.25%)
Dec 13, 2017	91.94	93.07	91.94	92.50	300,284	+0.52(+0.56%)
Dec 12, 2017	91.65	92.29	91.64	91.98	331,001	+0.33(+0.36%)
Dec 11, 2017	92.46	92.46	91.48	91.65	2,403,259	-0.62(-0.67%)
Dec 08, 2017	92.34	92.44	91.91	92.27	269,817	+0.14(+0.15%)
Dec 07, 2017	91.53	92.34	91.43	92.13	333,399	+0.70(+0.77%)
Dec 06, 2017	90.66	91.80	90.65	91.42	284,099	+0.77(+0.85%)
Dec 05, 2017	91.01	91.63	90.65	90.65	250,394	-0.73(-0.80%)
Dec 04, 2017	92.03	92.44	91.35	91.38	385,722	-0.04(-0.05%)