US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2020	83.17	84.03	82.71	83.64	255,556	+0.11(+0.13%)
Aug 31, 2020	84.47	84.82	83.36	83.52	280,980	-1.18(-1.40%)
Aug 28, 2020	84.27	84.78	83.87	84.70	228,600	+0.67(+0.80%)
Aug 27, 2020	83.38	85.19	83.38	84.03	275,768	+0.73(+0.88%)
Aug 26, 2020	83.77	83.77	82.88	83.31	282,794	-0.75(-0.90%)
Aug 25, 2020	84.87	85.07	83.31	84.06	364,486	-0.63(-0.75%)
Aug 24, 2020	82.50	84.69	82.25	84.69	234,206	+2.63(+3.21%)
Aug 21, 2020	82.33	82.80	82.03	82.06	321,000	-0.65(-0.79%)
Aug 20, 2020	82.50	82.90	82.07	82.71	327,498	-0.62(-0.74%)
Aug 19, 2020	83.39	84.24	83.14	83.33	252,400	-0.02(-0.02%)
Aug 18, 2020	84.36	84.44	83.31	83.34	214,198	-0.94(-1.12%)
Aug 17, 2020	85.70	86.00	84.16	84.28	275,638	-1.52(-1.77%)
Aug 14, 2020	84.29	86.22	84.22	85.80	224,200	+0.82(+0.96%)
Aug 13, 2020	84.70	85.92	84.50	84.97	227,282	-0.48(-0.57%)
Aug 12, 2020	87.14	87.17	84.70	85.46	291,248	-0.61(-0.71%)
Aug 11, 2020	87.31	88.31	85.88	86.07	585,202	+0.45(+0.53%)
Aug 10, 2020	83.20	85.66	83.20	85.61	465,600	+2.66(+3.21%)
Aug 07, 2020	82.00	83.00	81.88	82.95	376,000	+0.52(+0.64%)
Aug 06, 2020	82.56	82.94	82.05	82.43	288,766	-0.44(-0.54%)
Aug 05, 2020	80.58	82.97	80.58	82.88	445,690	+2.78(+3.47%)
Aug 04, 2020	79.38	80.52	79.38	80.09	341,962	+0.64(+0.81%)