US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	122.77	123.95	122.53	122.65	495,930	+0.56(+0.46%)
Jan 30, 2024	122.43	122.43	121.66	122.09	1,176,616	-0.17(-0.14%)
Jan 29, 2024	122.35	122.52	121.65	122.26	337,219	+0.22(+0.18%)
Jan 26, 2024	121.77	122.87	121.53	122.04	444,268	+0.37(+0.30%)
Jan 25, 2024	122.64	122.64	120.56	121.67	693,271	-1.10(-0.90%)
Jan 24, 2024	123.18	123.80	122.52	122.77	616,523	+0.34(+0.28%)
Jan 23, 2024	123.17	124.37	122.20	122.43	588,591	+0.26(+0.21%)
Jan 22, 2024	121.92	122.59	121.73	122.17	731,153	+0.46(+0.38%)
Jan 19, 2024	121.44	121.94	120.61	121.71	449,886	+0.50(+0.41%)
Jan 18, 2024	120.10	121.36	119.39	121.21	571,971	+1.89(+1.58%)
Jan 17, 2024	119.04	120.50	118.91	119.32	412,495	+0.02(+0.02%)
Jan 16, 2024	121.30	121.50	118.88	119.30	978,859	-3.04(-2.48%)
Jan 12, 2024	121.77	122.44	121.68	122.34	458,331	+0.87(+0.72%)
Jan 11, 2024	122.24	122.32	120.76	121.47	705,606	-0.79(-0.65%)
Jan 10, 2024	121.90	122.76	121.90	122.26	425,472	+0.79(+0.65%)
Jan 09, 2024	121.74	121.74	120.78	121.47	473,480	-0.96(-0.78%)
Jan 08, 2024	121.26	122.72	120.60	122.43	779,590	-1.41(-1.14%)
Jan 05, 2024	123.70	124.18	123.21	123.84	390,818	+0.12(+0.10%)
Jan 04, 2024	124.05	125.13	123.65	123.72	416,737	-0.01(-0.01%)
Jan 03, 2024	124.65	125.78	123.61	123.73	841,090	-1.71(-1.36%)
Jan 02, 2024	125.78	126.82	125.03	125.44	403,580	-1.16(-0.92%)
Dec 29, 2023	126.65	126.87	126.16	126.60	235,921	-0.01(-0.01%)
Dec 28, 2023	126.35	126.85	126.16	126.61	402,401	-0.07(-0.06%)
Dec 27, 2023	126.48	127.06	126.20	126.68	206,741	+0.08(+0.06%)
Dec 26, 2023	125.87	127.02	125.72	126.60	245,848	+0.68(+0.54%)
Dec 22, 2023	125.56	126.50	125.46	125.92	321,211	+0.72(+0.58%)
Dec 21, 2023	125.50	125.78	124.57	125.20	321,323	+1.19(+0.96%)
Dec 20, 2023	125.63	126.30	123.97	124.01	347,849	-2.45(-1.94%)
Dec 19, 2023	125.90	126.68	125.76	126.46	330,302	+1.32(+1.05%)
Dec 18, 2023	125.14	125.63	124.86	125.14	339,055	+0.23(+0.18%)
Dec 15, 2023	125.01	125.32	124.39	124.91	467,341	+0.06(+0.05%)
Dec 14, 2023	126.14	126.15	123.70	124.85	508,898	-0.74(-0.59%)
Dec 13, 2023	124.00	125.94	123.76	125.59	447,224	+1.81(+1.46%)
Dec 12, 2023	123.48	124.31	123.14	123.78	367,096	+0.31(+0.25%)
Dec 11, 2023	122.09	123.52	122.09	123.47	328,372	+1.19(+0.97%)
Dec 08, 2023	121.21	122.42	121.21	122.28	263,508	+0.93(+0.77%)
Dec 07, 2023	121.63	122.01	120.28	121.35	282,975	-0.23(-0.19%)
Dec 06, 2023	121.28	122.40	121.28	121.58	314,408	+0.40(+0.33%)
Dec 05, 2023	121.81	121.99	121.03	121.18	391,252	-1.06(-0.87%)
Dec 04, 2023	120.63	122.29	120.45	122.24	677,232	+0.96(+0.79%)
Dec 01, 2023	119.58	121.47	119.58	121.28	502,117	+1.42(+1.18%)
Nov 30, 2023	118.10	119.93	118.10	119.86	345,677	+2.06(+1.75%)
Nov 29, 2023	118.19	118.47	117.62	117.80	292,101	-0.12(-0.10%)
Nov 28, 2023	118.24	119.04	117.92	117.92	297,092	+0.06(+0.05%)
Nov 27, 2023	118.09	118.27	117.48	117.86	341,804	-0.63(-0.53%)
Nov 24, 2023	118.02	118.69	117.99	118.49	192,102	+0.53(+0.45%)
Nov 22, 2023	117.34	118.08	117.02	117.96	434,223	+0.80(+0.68%)
Nov 21, 2023	116.71	117.38	116.71	117.16	364,708	+0.14(+0.12%)
Nov 20, 2023	115.99	117.34	115.90	117.02	410,762	+1.27(+1.10%)
Nov 17, 2023	116.00	116.33	115.57	115.75	399,187	+0.08(+0.07%)
Nov 16, 2023	116.04	116.31	115.38	115.67	463,149	-0.50(-0.43%)
Nov 15, 2023	116.43	117.10	116.12	116.17	497,364	-0.01(-0.01%)
Nov 14, 2023	116.44	116.50	115.75	116.18	465,122	+0.89(+0.77%)
Nov 13, 2023	114.67	115.99	114.50	115.29	521,276	+1.33(+1.17%)
Nov 10, 2023	113.25	114.10	112.91	113.96	358,084	+1.19(+1.06%)
Nov 09, 2023	113.70	114.24	112.33	112.77	453,014	+0.01(+0.01%)
Nov 08, 2023	113.10	113.27	112.00	112.76	455,496	-0.16(-0.14%)
Nov 07, 2023	112.99	113.09	112.26	112.92	442,431	-0.20(-0.18%)
Nov 06, 2023	113.85	113.85	112.82	113.12	656,799	-0.30(-0.26%)
Nov 03, 2023	113.86	114.47	113.40	113.42	622,551	+0.59(+0.52%)
Nov 02, 2023	111.41	112.95	111.41	112.83	823,096	+2.26(+2.04%)