US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	107.24	107.64	106.21	107.21	565,701	-0.37(-0.34%)
Oct 28, 2022	104.92	107.64	104.63	107.58	972,891	+2.78(+2.65%)
Oct 27, 2022	104.01	105.84	103.70	104.80	701,592	+1.74(+1.69%)
Oct 26, 2022	103.75	105.59	102.88	103.06	1,359,222	-0.43(-0.42%)
Oct 25, 2022	102.91	103.70	101.64	103.49	490,926	+0.44(+0.43%)
Oct 24, 2022	102.97	103.68	102.49	103.05	812,490	+1.10(+1.08%)
Oct 21, 2022	99.53	102.06	99.16	101.95	328,102	+2.31(+2.32%)
Oct 20, 2022	99.88	100.71	99.30	99.64	424,611	-0.19(-0.19%)
Oct 19, 2022	98.74	100.84	98.74	99.83	632,790	+0.49(+0.49%)
Oct 18, 2022	96.98	99.94	96.98	99.34	426,638	+3.82(+4.00%)
Oct 17, 2022	94.54	96.11	94.54	95.52	485,160	+2.45(+2.63%)
Oct 14, 2022	96.34	96.37	92.80	93.07	470,290	-2.63(-2.75%)
Oct 13, 2022	92.11	96.11	92.11	95.70	572,659	+1.84(+1.97%)
Oct 12, 2022	95.64	95.75	93.84	93.86	277,722	-2.16(-2.24%)
Oct 11, 2022	95.79	97.49	95.19	96.01	448,861	-0.03(-0.03%)
Oct 10, 2022	95.86	97.50	95.23	96.04	419,467	+0.83(+0.87%)
Oct 07, 2022	94.85	95.27	94.11	95.21	412,146	-0.40(-0.42%)
Oct 06, 2022	95.70	96.85	95.32	95.61	381,216	-0.63(-0.65%)
Oct 05, 2022	95.82	97.10	95.19	96.24	327,428	-0.70(-0.72%)
Oct 04, 2022	95.03	97.01	95.03	96.94	357,492	+3.11(+3.31%)
Oct 03, 2022	92.34	94.61	91.85	93.83	459,793	+2.64(+2.90%)
Sep 30, 2022	91.72	92.68	91.10	91.19	405,526	-0.72(-0.78%)
Sep 29, 2022	93.20	93.42	91.02	91.91	566,248	-2.14(-2.28%)
Sep 28, 2022	92.29	94.60	91.66	94.05	438,741	+1.82(+1.97%)
Sep 27, 2022	93.60	93.88	91.81	92.23	352,141	-0.48(-0.52%)
Sep 26, 2022	93.58	94.61	92.56	92.71	315,946	-1.82(-1.93%)
Sep 23, 2022	96.08	96.08	93.33	94.53	487,232	-2.51(-2.59%)
Sep 22, 2022	98.01	98.07	96.38	97.04	424,577	-1.08(-1.10%)
Sep 21, 2022	100.22	101.45	98.07	98.12	444,622	-0.98(-0.99%)
Sep 20, 2022	98.83	99.46	97.93	99.10	196,489	-0.13(-0.13%)
Sep 19, 2022	97.58	99.61	97.58	99.23	302,368	+0.69(+0.70%)
Sep 16, 2022	98.04	98.84	97.69	98.54	271,448	-1.14(-1.14%)
Sep 15, 2022	100.12	100.78	99.30	99.68	252,375	-0.86(-0.86%)
Sep 14, 2022	99.04	101.11	98.06	100.54	335,571	+1.56(+1.58%)
Sep 13, 2022	101.76	102.07	98.61	98.98	272,521	-4.32(-4.18%)
Sep 12, 2022	103.32	103.74	102.73	103.30	386,682	+0.18(+0.17%)
Sep 09, 2022	102.13	103.34	102.05	103.12	317,533	+1.27(+1.25%)
Sep 08, 2022	101.36	101.90	100.53	101.85	244,622	+0.15(+0.15%)
Sep 07, 2022	99.52	101.85	99.15	101.70	291,902	+1.67(+1.67%)
Sep 06, 2022	100.14	100.91	99.57	100.03	361,355	-0.10(-0.10%)
Sep 02, 2022	101.30	102.10	99.71	100.13	410,478	-0.42(-0.42%)
Sep 01, 2022	101.07	101.15	99.63	100.55	454,896	-1.16(-1.14%)
Aug 31, 2022	102.94	103.25	101.66	101.71	274,183	-1.05(-1.02%)
Aug 30, 2022	104.75	104.75	102.26	102.76	330,095	-1.45(-1.39%)
Aug 29, 2022	104.00	105.02	103.33	104.21	314,569	-0.69(-0.66%)
Aug 26, 2022	108.10	108.35	104.80	104.90	372,093	-2.96(-2.74%)
Aug 25, 2022	106.10	107.89	105.92	107.86	237,403	+2.23(+2.11%)
Aug 24, 2022	104.64	105.89	104.64	105.63	236,794	+0.95(+0.91%)
Aug 23, 2022	104.42	105.27	104.19	104.68	246,450	+0.23(+0.22%)
Aug 22, 2022	105.54	105.88	104.37	104.45	240,937	-2.32(-2.17%)
Aug 19, 2022	107.67	107.87	106.48	106.77	199,364	-1.46(-1.35%)
Aug 18, 2022	108.43	108.51	107.89	108.23	180,847	+0.23(+0.21%)
Aug 17, 2022	107.95	108.55	107.33	108.00	281,242	-0.67(-0.62%)
Aug 16, 2022	108.37	109.08	108.15	108.67	274,301	+0.13(+0.12%)
Aug 15, 2022	107.36	108.79	106.81	108.54	244,078	+0.86(+0.80%)
Aug 12, 2022	106.27	107.75	105.74	107.68	222,440	+2.01(+1.90%)
Aug 11, 2022	106.45	106.96	105.33	105.67	342,976	-0.22(-0.21%)
Aug 10, 2022	105.30	106.27	105.00	105.89	248,376	+1.97(+1.90%)
Aug 09, 2022	103.86	104.30	103.51	103.92	254,523	+0.16(+0.15%)
Aug 08, 2022	104.64	105.24	103.28	103.76	351,116	-0.47(-0.45%)
Aug 05, 2022	103.71	104.28	102.97	104.23	279,073	-0.17(-0.16%)
Aug 04, 2022	105.23	105.63	104.28	104.40	286,964	-0.73(-0.69%)
Aug 03, 2022	104.86	105.51	103.08	105.13	358,798	+0.47(+0.45%)
Aug 02, 2022	104.59	105.82	103.58	104.66	466,677	+0.08(+0.08%)