US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		92.45	91.41	91.46	333,825	+0.27(+0.30%)
Jun 28, 2018	90.50	91.60	89.88	91.19	500,399	+0.47(+0.52%)
Jun 27, 2018	91.38	92.73	90.72	90.72	575,958	-0.66(-0.72%)
Jun 26, 2018	91.08	91.77	90.87	91.37	642,752	+0.29(+0.32%)
Jun 25, 2018	91.50	91.64	90.61	91.08	916,011	-0.88(-0.95%)
Jun 22, 2018	92.13	92.34	91.62	91.96	522,184	+0.27(+0.29%)
Jun 21, 2018	92.56	92.56	91.21	91.69	668,028	-0.96(-1.04%)
Jun 20, 2018	92.61	92.96	91.96	92.65	353,440	+0.39(+0.42%)
Jun 19, 2018	93.42	93.58	92.06	92.27	3,353,924	-2.19(-2.32%)
Jun 18, 2018	93.69	94.56	93.55	94.45	749,487	+0.09(+0.09%)
Jun 15, 2018		94.51	94.81	94.37	640,806	-0.44(-0.47%)
Jun 14, 2018	95.74	96.03	94.52	94.81	1,583,087	-0.69(-0.73%)
Jun 13, 2018	95.99	96.21	95.33	95.50	472,955	-0.51(-0.53%)
Jun 12, 2018	96.98	96.98	95.74	96.01	401,952	-0.92(-0.95%)
Jun 11, 2018	97.26	97.53	96.76	96.93	327,884	-0.37(-0.38%)
Jun 08, 2018	96.54	97.31	96.17	97.30	379,580	+0.67(+0.69%)
Jun 07, 2018	96.79	96.98	96.10	96.63	429,906	-0.09(-0.09%)
Jun 06, 2018		96.72		96.72	325,693	+0.93(+0.97%)
Jun 05, 2018	95.77	96.02	95.30	95.79	288,353	+0.01(+0.01%)
Jun 04, 2018	95.80	96.15	95.46	95.78	316,515	+0.35(+0.36%)
Jun 01, 2018	94.93	95.64	94.93	95.43	821,544	+0.94(+0.99%)
May 31, 2018	95.61	95.61	94.37	94.50	445,697	-1.17(-1.22%)
May 30, 2018	94.91	95.78	94.41	95.66	458,814	+1.24(+1.31%)
May 29, 2018	94.94	95.31	93.94	94.43	513,164	-1.09(-1.14%)
May 25, 2018		95.52	95.52	95.52	0	-0.46(-0.47%)
May 24, 2018	95.23	96.03	95.17	95.97	353,520	+0.65(+0.68%)
May 23, 2018	94.08	95.39	93.98	95.32	752,854	+0.65(+0.69%)
May 22, 2018	96.01	96.04	94.54	94.67	487,977	-1.25(-1.30%)
May 21, 2018	95.41	96.10	95.26	95.92	388,435	+1.42(+1.50%)
May 18, 2018	94.02	94.65	93.55	94.50	525,178	+0.63(+0.67%)
May 17, 2018	93.24	94.04	93.06	93.87	263,865	+0.65(+0.70%)
May 16, 2018	93.38	93.66	93.01	93.22	306,194	+0.02(+0.02%)
May 15, 2018	93.10	93.48	92.82	93.20	522,070	-0.48(-0.52%)
May 14, 2018	94.41	94.43	93.38	93.68	1,427,505	-0.52(-0.55%)
May 11, 2018	94.12	94.41	93.84	94.20	395,769	+0.20(+0.21%)
May 10, 2018	94.17	94.34	93.67	94.00	641,800	+0.18(+0.19%)
May 09, 2018	93.50	94.15	93.15	93.82	566,971	+0.93(+1.00%)
May 08, 2018	91.60	92.96	91.46	92.89	688,109	+1.40(+1.53%)
May 07, 2018	90.63	91.61	90.42	91.49	631,774	+1.22(+1.35%)
May 04, 2018	88.96	90.55	88.76	90.28	892,247	+1.06(+1.19%)
May 03, 2018	88.68	89.73	87.61	89.22	1,285,880	+0.12(+0.13%)
May 02, 2018	89.26	90.37	89.05	89.10	900,034	-0.49(-0.55%)
May 01, 2018	90.97	91.16	88.40	89.59	1,126,626	-1.70(-1.87%)
Apr 30, 2018	92.65	92.91	91.29	91.30	936,508	-1.39(-1.50%)
Apr 27, 2018	93.98	93.98	92.39	92.69	754,653	-1.36(-1.44%)
Apr 26, 2018	94.40	94.88	93.13	94.05	596,636	-0.05(-0.06%)
Apr 25, 2018	94.84	94.98	92.43	94.10	809,939	-0.92(-0.96%)
Apr 24, 2018	97.96	98.47	93.47	95.01	1,000,268	-2.23(-2.29%)
Apr 23, 2018	97.38	97.60	96.68	97.24	346,856	+0.10(+0.10%)
Apr 20, 2018	97.78	97.83	96.83	97.15	418,339	-0.55(-0.56%)
Apr 19, 2018	97.60	98.04	97.07	97.69	649,644	+0.19(+0.20%)
Apr 18, 2018	97.24	97.79	96.96	97.50	724,852	+0.83(+0.86%)
Apr 17, 2018	96.54	97.03	95.88	96.67	926,461	+0.94(+0.98%)
Apr 16, 2018	95.40	95.86	94.98	95.73	509,568	+1.00(+1.05%)
Apr 13, 2018	95.66	95.66	94.19	94.73	636,185	-0.37(-0.38%)
Apr 12, 2018	94.78	95.50	94.45	95.09	543,075	+1.12(+1.19%)
Apr 11, 2018	93.80	94.89	93.62	93.98	467,541	+0.07(+0.07%)
Apr 10, 2018	94.15	94.46	93.46	93.91	719,836	+0.84(+0.90%)
Apr 09, 2018	93.98	94.44	92.96	93.07	582,838	-0.26(-0.27%)
Apr 06, 2018	94.81	95.36	92.65	93.33	440,632	-2.34(-2.45%)
Apr 05, 2018	94.83	95.80	94.51	95.67	1,741,059	+1.40(+1.49%)
Apr 04, 2018	91.15	94.29	91.15	94.27	552,634	+0.56(+0.60%)
Apr 03, 2018	92.95	93.70	92.51	93.70	597,447	+1.16(+1.26%)