US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	94.03	94.38	91.92	92.41	278,744	-2.26(-2.39%)
Nov 27, 2020	95.53	95.53	94.28	94.67	157,400	-0.52(-0.55%)
Nov 25, 2020	95.12	95.78	94.26	95.19	205,000	-0.59(-0.62%)
Nov 24, 2020	94.78	96.12	94.73	95.78	440,316	+2.31(+2.48%)
Nov 23, 2020	92.00	93.96	92.00	93.47	215,352	+2.40(+2.64%)
Nov 20, 2020	92.50	92.65	90.88	91.06	261,800	-1.69(-1.82%)
Nov 19, 2020	91.83	92.83	91.14	92.75	342,264	+0.45(+0.49%)
Nov 18, 2020	93.56	94.14	92.30	92.30	421,246	-0.28(-0.30%)
Nov 17, 2020	91.08	92.95	90.56	92.58	715,184	+0.67(+0.73%)
Nov 16, 2020	91.25	92.23	90.69	91.90	685,994	+2.53(+2.83%)
Nov 13, 2020	86.89	89.47	86.89	89.37	290,000	+2.84(+3.28%)
Nov 12, 2020	86.83	87.53	85.96	86.53	371,048	-1.09(-1.25%)
Nov 11, 2020	89.47	89.71	87.13	87.63	586,500	-1.59(-1.79%)
Nov 10, 2020	87.05	89.44	87.05	89.22	557,760	+2.88(+3.34%)
Nov 09, 2020	85.70	87.77	85.35	86.34	879,848	+5.61(+6.95%)
Nov 06, 2020	80.68	81.12	80.26	80.73	245,000	-0.06(-0.07%)
Nov 05, 2020	80.39	81.64	80.29	80.80	710,054	+0.92(+1.16%)
Nov 04, 2020	80.03	81.73	79.44	79.87	544,204	-0.03(-0.04%)
Nov 03, 2020	78.45	80.41	78.45	79.91	653,860	+2.47(+3.18%)
Nov 02, 2020	76.41	77.81	75.88	77.44	345,426	+1.92(+2.55%)
Oct 30, 2020	75.02	76.00	74.39	75.52	362,200	-0.12(-0.17%)
Oct 29, 2020	74.75	76.04	74.50	75.64	455,060	+0.92(+1.22%)
Oct 28, 2020	76.22	77.05	74.65	74.72	622,782	-2.97(-3.82%)
Oct 27, 2020	79.87	79.87	77.69	77.69	400,074	-2.52(-3.14%)
Oct 26, 2020	81.19	81.53	79.41	80.22	381,602	-2.20(-2.67%)
Oct 23, 2020	82.33	82.69	81.92	82.42	195,800	+0.41(+0.50%)
Oct 22, 2020	80.39	82.16	80.39	82.00	259,548	+1.61(+2.01%)
Oct 21, 2020	81.64	81.64	80.39	80.39	318,760	-1.27(-1.56%)
Oct 20, 2020	82.27	82.84	81.50	81.67	277,922	-0.52(-0.63%)
Oct 19, 2020	82.98	83.75	81.90	82.18	263,166	-0.60(-0.72%)
Oct 16, 2020	82.77	83.44	82.62	82.78	319,800	+0.61(+0.74%)
Oct 15, 2020	80.92	82.17	80.80	82.17	219,228	+0.38(+0.46%)
Oct 14, 2020	81.24	82.59	81.18	81.79	635,774	+0.45(+0.55%)
Oct 13, 2020	81.85	81.95	80.83	81.34	311,084	-1.08(-1.31%)
Oct 12, 2020	82.28	82.72	81.81	82.42	275,276	+0.30(+0.36%)
Oct 09, 2020	83.04	83.30	82.07	82.12	277,000	-0.59(-0.72%)
Oct 08, 2020	81.65	82.72	81.38	82.72	214,696	+1.38(+1.70%)
Oct 07, 2020	80.36	81.61	80.36	81.34	245,668	+1.75(+2.19%)
Oct 06, 2020	81.26	82.03	79.59	79.59	286,954	-1.50(-1.84%)
Oct 05, 2020	80.97	81.66	80.67	81.09	233,392	+0.65(+0.81%)
Oct 02, 2020	77.86	80.66	77.86	80.44	364,200	+0.84(+1.06%)
Oct 01, 2020	79.45	80.80	78.98	79.59	329,556	+0.39(+0.49%)
Sep 30, 2020	80.13	80.95	78.59	79.20	331,736	-0.73(-0.91%)
Sep 29, 2020	80.97	80.97	79.80	79.93	270,434	-0.98(-1.21%)
Sep 28, 2020	80.22	81.77	80.22	80.91	401,212	+1.69(+2.13%)
Sep 25, 2020	77.28	79.41	77.28	79.22	208,600	+1.59(+2.05%)
Sep 24, 2020	78.00	78.69	76.72	77.62	374,788	-0.72(-0.93%)
Sep 23, 2020	80.55	81.55	78.35	78.35	400,590	-2.27(-2.82%)
Sep 22, 2020	79.78	81.07	79.67	80.62	478,632	+0.79(+0.99%)
Sep 21, 2020	81.10	81.33	79.47	79.83	433,332	-2.94(-3.55%)
Sep 18, 2020	84.05	84.61	82.65	82.78	180,000	-1.27(-1.52%)
Sep 17, 2020	82.36	84.51	82.15	84.05	347,786	+0.22(+0.26%)
Sep 16, 2020	82.12	84.90	81.81	83.83	191,054	+1.50(+1.83%)
Sep 15, 2020	83.14	83.59	82.17	82.33	320,558	-0.59(-0.72%)
Sep 14, 2020	81.95	83.22	81.72	82.92	287,334	+1.42(+1.75%)
Sep 11, 2020	80.20	81.92	80.20	81.50	347,400	+1.48(+1.85%)
Sep 10, 2020	81.39	82.58	79.94	80.02	302,170	-1.19(-1.47%)
Sep 09, 2020	81.67	81.85	80.31	81.21	314,982	+0.14(+0.17%)
Sep 08, 2020	82.50	82.64	80.94	81.07	434,968	-2.25(-2.70%)
Sep 04, 2020	83.78	84.66	82.08	83.32	380,200	-0.07(-0.08%)
Sep 03, 2020	84.98	86.47	82.81	83.39	471,714	-1.85(-2.18%)
Sep 02, 2020	84.13	85.39	83.45	85.24	315,264	+1.60(+1.92%)