US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	106.53	107.29	105.87	107.11	310,400	+0.92(+0.87%)
Jun 27, 2019	106.43	106.61	105.74	106.18	380,398	-0.55(-0.52%)
Jun 26, 2019	107.04	107.36	106.59	106.73	225,330	-0.03(-0.03%)
Jun 25, 2019	107.68	107.68	106.67	106.76	274,402	-0.83(-0.78%)
Jun 24, 2019	107.42	108.22	107.42	107.59	207,432	+0.33(+0.31%)
Jun 21, 2019	107.78	108.25	107.11	107.27	249,000	-0.69(-0.64%)
Jun 20, 2019	107.02	108.09	106.74	107.95	580,832	+1.93(+1.82%)
Jun 19, 2019	106.05	106.27	105.58	106.03	398,132	+0.15(+0.14%)
Jun 18, 2019	104.02	105.93	104.00	105.88	368,386	+2.42(+2.34%)
Jun 17, 2019	103.40	103.79	102.57	103.46	139,454	-0.17(-0.16%)
Jun 14, 2019	103.94	104.07	103.50	103.62	182,000	-0.48(-0.46%)
Jun 13, 2019	103.59	104.12	102.73	104.11	400,998	+0.90(+0.87%)
Jun 12, 2019	102.85	103.30	102.39	103.21	181,784	+0.31(+0.31%)
Jun 11, 2019	105.76	105.99	102.36	102.89	314,196	-2.44(-2.31%)
Jun 10, 2019	107.50	107.50	105.27	105.33	458,970	-0.65(-0.61%)
Jun 07, 2019	105.87	106.25	105.36	105.98	265,000	+0.62(+0.59%)
Jun 06, 2019	105.28	105.62	104.39	105.36	183,936	+0.28(+0.27%)
Jun 05, 2019	103.94	105.11	103.94	105.08	196,662	+1.48(+1.43%)
Jun 04, 2019	102.36	103.68	102.11	103.59	137,372	+2.08(+2.05%)
Jun 03, 2019	100.62	101.86	100.47	101.51	153,314	+0.54(+0.53%)
May 31, 2019	101.04	101.69	100.86	100.97	145,200	-1.22(-1.20%)
May 30, 2019	102.25	102.89	101.83	102.19	342,300	+0.08(+0.08%)
May 29, 2019	102.22	102.34	101.43	102.11	473,968	-0.24(-0.23%)
May 28, 2019	102.78	103.49	102.35	102.36	132,874	-0.39(-0.38%)
May 24, 2019	102.78	103.34	102.42	102.75	159,800	+0.49(+0.48%)
May 23, 2019	102.88	102.88	101.48	102.26	267,920	-1.69(-1.63%)
May 22, 2019	104.13	104.34	103.83	103.95	136,596	-0.57(-0.55%)
May 21, 2019	104.03	104.57	103.33	104.53	252,052	+1.64(+1.59%)
May 20, 2019	102.22	103.20	102.11	102.89	152,120	+0.04(+0.04%)
May 17, 2019	102.79	103.98	102.70	102.85	250,800	-0.80(-0.77%)
May 16, 2019	102.45	103.81	102.45	103.64	272,832	+1.54(+1.51%)
May 15, 2019	101.19	102.57	100.44	102.11	263,374	+0.11(+0.11%)
May 14, 2019	101.27	102.66	101.08	102.00	246,366	+1.03(+1.02%)
May 13, 2019	101.08	102.00	100.25	100.97	503,546	-3.02(-2.90%)
May 10, 2019	103.09	104.08	101.98	103.98	194,200	+0.35(+0.34%)
May 09, 2019	102.50	103.68	101.90	103.64	377,902	+0.05(+0.05%)
May 08, 2019	102.54	104.08	102.51	103.58	348,384	+0.88(+0.86%)
May 07, 2019	104.36	104.36	102.19	102.70	405,818	-2.54(-2.41%)
May 06, 2019	103.65	105.41	103.44	105.25	341,258	-0.35(-0.34%)
May 03, 2019	104.64	105.65	104.64	105.60	1,284,800	+1.08(+1.03%)
May 02, 2019	104.86	104.86	103.76	104.52	309,564	-0.53(-0.50%)
May 01, 2019	105.25	106.50	105.02	105.05	224,774	+0.24(+0.23%)
Apr 30, 2019	104.61	105.05	104.12	104.81	203,698	+0.19(+0.18%)
Apr 29, 2019	104.33	105.28	104.22	104.62	158,864	+0.16(+0.15%)
Apr 26, 2019	104.23	104.50	103.98	104.47	139,400	+0.43(+0.41%)
Apr 25, 2019	103.87	104.33	102.62	104.03	192,746	-0.07(-0.07%)
Apr 24, 2019	105.00	105.18	104.11	104.11	202,342	-0.41(-0.39%)
Apr 23, 2019	103.70	104.92	103.56	104.52	365,636	+2.00(+1.95%)
Apr 22, 2019	102.40	102.86	101.98	102.52	147,666	-0.31(-0.30%)
Apr 18, 2019	101.95	102.97	101.75	102.83	146,800	+0.86(+0.84%)
Apr 17, 2019	102.75	103.13	101.81	101.97	264,142	-0.48(-0.47%)
Apr 16, 2019	102.01	102.75	101.92	102.46	207,012	+0.77(+0.75%)
Apr 15, 2019	102.50	102.55	101.64	101.69	268,516	-0.83(-0.80%)
Apr 12, 2019	101.19	102.58	101.19	102.52	272,400	+1.59(+1.58%)
Apr 11, 2019	99.69	101.03	99.63	100.93	292,026	+1.31(+1.31%)
Apr 10, 2019	99.94	99.94	99.10	99.62	361,144	-0.31(-0.31%)
Apr 09, 2019	100.54	100.54	99.71	99.94	386,864	-1.25(-1.24%)
Apr 08, 2019	100.48	101.25	100.20	101.19	342,970	-0.98(-0.95%)
Apr 05, 2019	102.17	102.25	101.75	102.17	487,200	+0.58(+0.57%)
Apr 04, 2019	100.23	102.05	100.23	101.59	364,160	+1.41(+1.41%)
Apr 03, 2019	100.72	101.79	99.88	100.18	631,914	-1.21(-1.20%)
Apr 02, 2019	101.95	102.23	101.29	101.39	498,122	-0.65(-0.63%)