US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	71.44	71.50	70.66	70.67	827,745	-0.42(-0.59%)
Nov 29, 2016	70.95	71.37	70.92	71.09	869,404	+0.21(+0.30%)
Nov 28, 2016	71.05	71.12	70.69	70.88	1,072,161	-0.17(-0.24%)
Nov 25, 2016	70.94	71.07	70.70	71.05	309,408	+0.43(+0.61%)
Nov 23, 2016		70.61	70.61	70.61	0	+0.41(+0.58%)
Nov 22, 2016	69.60	70.25	69.57	70.21	1,170,386	+0.89(+1.28%)
Nov 21, 2016	69.42	69.56	69.04	69.32	708,003	+0.25(+0.36%)
Nov 18, 2016	69.24	69.24	68.89	69.07	563,800	-0.08(-0.12%)
Nov 17, 2016	69.33	69.46	69.09	69.16	485,836	+0.04(+0.06%)
Nov 16, 2016	69.41	69.87	68.74	69.11	801,909	-0.27(-0.39%)
Nov 15, 2016	70.07	70.11	68.91	69.38	1,224,276	-0.44(-0.63%)
Nov 14, 2016	70.02	70.17	69.55	69.82	1,718,120	+0.21(+0.30%)
Nov 11, 2016	68.54	69.61	68.12	69.61	1,220,275	+1.49(+2.19%)
Nov 10, 2016	68.42	68.42	67.56	68.12	2,149,925	+1.12(+1.68%)
Nov 09, 2016	65.55	67.56	65.34	67.00	2,161,764	+2.77(+4.31%)
Nov 08, 2016	64.68	64.68	64.06	64.23	151,330	+0.05(+0.08%)
Nov 07, 2016	63.95	64.24	63.43	64.18	143,646	+1.15(+1.82%)
Nov 04, 2016	63.04	63.56	62.98	63.03	121,366	+0.07(+0.12%)
Nov 03, 2016	63.49	63.61	62.82	62.96	132,967	-0.40(-0.64%)
Nov 02, 2016	63.96	64.21	63.35	63.36	185,963	-0.57(-0.89%)
Nov 01, 2016	64.37	64.72	63.67	63.93	259,904	-0.31(-0.48%)
Oct 31, 2016	64.20	64.34	64.05	64.24	201,537	+0.09(+0.14%)
Oct 28, 2016	63.74	64.34	63.74	64.15	121,047	+0.37(+0.58%)
Oct 27, 2016	64.62	64.62	63.64	63.78	215,805	-0.70(-1.08%)
Oct 26, 2016	63.87	64.58	63.69	64.48	225,760	+0.69(+1.08%)
Oct 25, 2016	63.30	63.86	63.30	63.78	110,285	+0.71(+1.12%)
Oct 24, 2016	62.87	63.36	62.87	63.08	256,216	+0.63(+1.01%)
Oct 21, 2016	62.25	62.50	61.97	62.45	47,943	-0.21(-0.34%)
Oct 20, 2016	62.70	62.88	62.56	62.66	41,426	-0.14(-0.22%)
Oct 19, 2016	62.95	63.37	62.68	62.80	71,451	-0.04(-0.06%)
Oct 18, 2016	62.82	62.98	62.62	62.84	51,900	+0.49(+0.78%)
Oct 17, 2016	62.20	62.56	62.20	62.35	90,896	+0.13(+0.21%)
Oct 14, 2016	62.47	62.74	62.22	62.22	58,194	+0.01(+0.02%)
Oct 13, 2016	61.87	62.33	61.49	62.21	215,945	-0.10(-0.16%)
Oct 12, 2016	62.25	62.56	62.16	62.31	56,329	+0.09(+0.14%)
Oct 11, 2016	63.06	63.07	61.99	62.22	71,603	-0.97(-1.54%)
Oct 10, 2016	63.16	63.55	63.16	63.19	63,919	+0.26(+0.42%)
Oct 07, 2016	63.41	63.41	62.52	62.93	137,161	-0.78(-1.23%)
Oct 06, 2016	63.52	63.75	63.24	63.71	63,084	-0.01(-0.02%)
Oct 05, 2016	63.58	63.88	63.57	63.72	160,729	+0.41(+0.65%)
Oct 04, 2016	63.81	63.99	63.12	63.31	176,490	-0.37(-0.59%)
Oct 03, 2016	63.46	63.76	63.28	63.69	72,925	+0.04(+0.07%)
Sep 30, 2016	63.64	63.91	63.19	63.64	164,151	+0.29(+0.46%)
Sep 29, 2016	64.15	64.20	63.19	63.35	125,643	-0.85(-1.32%)
Sep 28, 2016	64.01	64.24	63.70	64.20	55,187	+0.37(+0.58%)
Sep 27, 2016	63.78	64.00	63.47	63.83	181,191	+0.36(+0.56%)
Sep 26, 2016	63.92	63.92	63.31	63.48	169,490	-0.18(-0.28%)
Sep 23, 2016	63.77	63.85	63.56	63.66	81,793	-0.18(-0.28%)
Sep 22, 2016	63.36	64.01	63.36	63.83	205,686	+0.79(+1.25%)
Sep 21, 2016	62.31	63.07	62.31	63.05	110,112	+0.91(+1.46%)
Sep 20, 2016	62.63	62.63	62.10	62.14	179,071	-0.23(-0.36%)
Sep 19, 2016	62.29	62.68	62.25	62.36	49,492	+0.37(+0.59%)
Sep 16, 2016	62.52	62.52	61.95	62.00	38,865	-0.76(-1.21%)
Sep 15, 2016	62.13	62.81	62.02	62.75	69,091	+0.61(+0.99%)
Sep 14, 2016	62.52	62.89	62.01	62.14	77,732	-0.39(-0.62%)
Sep 13, 2016	63.04	63.14	62.45	62.53	76,699	-0.92(-1.45%)
Sep 12, 2016	62.55	63.58	62.55	63.45	149,320	+0.61(+0.97%)
Sep 09, 2016	64.10	64.36	62.84	62.84	106,915	-1.60(-2.48%)
Sep 08, 2016	64.42	64.56	64.23	64.43	73,795	-0.14(-0.22%)
Sep 07, 2016	64.71	64.71	64.42	64.58	111,128	-0.12(-0.18%)
Sep 06, 2016	64.85	65.02	64.51	64.70	103,960	-0.07(-0.11%)
Sep 02, 2016	64.75	64.76	64.76	64.76	109,607	+0.47(+0.73%)