US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	96.42	97.04	96.25	96.35	152,162	-1.17(-1.20%)
May 30, 2019	97.58	98.19	97.18	97.52	358,713	+0.08(+0.08%)
May 29, 2019	97.54	97.66	96.79	97.44	496,695	-0.23(-0.23%)
May 28, 2019	98.08	98.75	97.67	97.67	139,245	-0.38(-0.38%)
May 24, 2019	98.08	98.61	97.73	98.05	167,462	+0.47(+0.48%)
May 23, 2019	98.17	98.17	96.84	97.58	280,766	-1.62(-1.63%)
May 22, 2019	99.37	99.57	99.07	99.20	143,145	-0.54(-0.55%)
May 21, 2019	99.27	99.79	98.60	99.74	264,138	+1.56(+1.59%)
May 20, 2019	97.55	98.48	97.44	98.18	159,414	+0.04(+0.04%)
May 17, 2019	98.09	99.22	98.00	98.14	262,826	-0.76(-0.77%)
May 16, 2019	97.76	99.06	97.76	98.90	285,914	+1.47(+1.51%)
May 15, 2019	96.56	97.88	95.85	97.43	276,002	+0.10(+0.11%)
May 14, 2019	96.63	97.96	96.45	97.33	258,179	+0.98(+1.02%)
May 13, 2019	96.45	97.33	95.66	96.35	527,691	-2.88(-2.90%)
May 10, 2019	98.37	99.31	97.31	99.23	203,512	+0.33(+0.34%)
May 09, 2019	97.81	98.93	97.24	98.89	396,022	+0.05(+0.05%)
May 08, 2019	97.85	99.32	97.82	98.85	365,089	+0.84(+0.86%)
May 07, 2019	99.58	99.58	97.51	98.01	425,277	-2.42(-2.41%)
May 06, 2019	98.91	100.59	98.71	100.43	357,621	-0.34(-0.34%)
May 03, 2019	99.85	100.82	99.85	100.77	1,346,407	+1.03(+1.03%)
May 02, 2019	100.07	100.07	99.01	99.74	324,407	-0.51(-0.50%)
May 01, 2019	100.43	101.63	100.22	100.24	235,552	+0.23(+0.23%)
Apr 30, 2019	99.82	100.24	99.36	100.01	213,465	+0.18(+0.18%)
Apr 29, 2019	99.55	100.46	99.45	99.83	166,481	+0.15(+0.15%)
Apr 26, 2019	99.47	99.72	99.23	99.69	146,084	+0.41(+0.41%)
Apr 25, 2019	99.12	99.56	97.93	99.27	201,988	-0.07(-0.07%)
Apr 24, 2019	100.20	100.37	99.34	99.34	212,044	-0.39(-0.39%)
Apr 23, 2019	98.96	100.12	98.82	99.73	383,168	+1.90(+1.95%)
Apr 22, 2019	97.71	98.15	97.31	97.83	154,746	-0.30(-0.30%)
Apr 18, 2019	97.29	98.26	97.10	98.12	153,839	+0.82(+0.84%)
Apr 17, 2019	98.05	98.41	97.16	97.31	276,807	-0.46(-0.47%)
Apr 16, 2019	97.34	98.04	97.26	97.77	216,938	+0.73(+0.75%)
Apr 15, 2019	97.81	97.86	96.99	97.04	281,391	-0.79(-0.80%)
Apr 12, 2019	96.56	97.88	96.56	97.83	285,461	+1.52(+1.58%)
Apr 11, 2019	95.13	96.40	95.07	96.31	306,028	+1.25(+1.31%)
Apr 10, 2019	95.36	95.36	94.57	95.07	378,461	-0.30(-0.31%)
Apr 09, 2019	95.94	95.94	95.15	95.36	405,414	-1.20(-1.24%)
Apr 08, 2019	95.89	96.61	95.62	96.56	359,415	-0.93(-0.95%)
Apr 05, 2019	97.50	97.58	97.09	97.49	510,561	+0.55(+0.57%)
Apr 04, 2019	95.64	97.38	95.64	96.94	381,621	+1.35(+1.41%)
Apr 03, 2019	96.11	97.13	95.31	95.60	662,214	-1.16(-1.20%)
Apr 02, 2019	97.29	97.56	96.66	96.76	522,007	-0.62(-0.63%)
Apr 01, 2019	96.09	97.51	95.82	97.37	449,637	+2.15(+2.25%)
Mar 29, 2019	94.66	95.31	94.47	95.22	391,304	+1.04(+1.11%)
Mar 28, 2019	93.73	94.29	93.45	94.18	227,591	+0.65(+0.70%)
Mar 27, 2019	93.49	94.18	92.70	93.53	298,345	+0.03(+0.04%)
Mar 26, 2019	93.95	94.45	92.86	93.49	333,374	+0.13(+0.14%)
Mar 25, 2019	92.69	93.47	92.66	93.36	414,730	+0.67(+0.72%)
Mar 22, 2019	94.33	94.50	92.55	92.70	804,406	-2.29(-2.41%)
Mar 21, 2019	93.96	95.14	93.64	94.98	272,934	+0.72(+0.76%)
Mar 20, 2019	94.36	95.07	93.87	94.26	399,378	-0.50(-0.52%)
Mar 19, 2019	95.01	95.97	94.41	94.76	947,298	-0.19(-0.20%)
Mar 18, 2019	93.83	95.01	93.75	94.94	371,068	+0.65(+0.69%)
Mar 15, 2019	94.64	94.85	93.68	94.29	861,212	-0.15(-0.16%)
Mar 14, 2019	95.12	95.47	94.44	94.45	368,339	-0.67(-0.70%)
Mar 13, 2019	94.77	95.61	94.39	95.11	981,509	+0.62(+0.66%)
Mar 12, 2019	94.81	95.14	94.10	94.49	634,967	-0.97(-1.02%)
Mar 11, 2019	93.49	95.50	92.98	95.46	1,157,328	-0.29(-0.30%)
Mar 08, 2019	95.17	95.78	94.91	95.75	439,736	-0.24(-0.25%)
Mar 07, 2019	96.49	96.50	95.03	95.99	497,223	-0.71(-0.73%)
Mar 06, 2019	97.58	98.30	96.67	96.70	492,465	-0.91(-0.94%)
Mar 05, 2019	97.96	98.28	97.58	97.62	763,284	-0.51(-0.52%)
Mar 04, 2019	100.28	100.38	97.62	98.13	1,090,511	-1.59(-1.60%)