US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	134.31	137.53	134.26	137.34	538,457	+3.46(+2.58%)
Jul 15, 2024	134.14	134.48	133.54	133.88	455,235	+0.77(+0.58%)
Jul 12, 2024	134.40	134.42	133.06	133.11	251,799	-0.52(-0.39%)
Jul 11, 2024	133.84	134.30	133.33	133.63	245,672	+0.07(+0.05%)
Jul 10, 2024	132.95	133.66	132.85	133.56	246,071	+0.75(+0.56%)
Jul 09, 2024	133.22	133.79	132.74	132.81	268,678	-0.42(-0.32%)
Jul 08, 2024	132.95	134.07	132.61	133.23	239,693	+0.83(+0.63%)
Jul 05, 2024	133.21	133.21	131.56	132.40	193,114	-0.75(-0.56%)
Jul 03, 2024	132.86	133.48	132.58	133.15	106,400	+0.62(+0.47%)
Jul 02, 2024	131.26	132.59	130.94	132.53	452,892	+0.95(+0.72%)
Jul 01, 2024	132.73	133.70	130.93	131.58	296,546	-0.47(-0.36%)
Jun 28, 2024	132.81	133.61	131.37	132.05	239,570	-0.72(-0.54%)
Jun 27, 2024	132.55	132.78	132.20	132.77	285,293	+0.23(+0.17%)
Jun 26, 2024	131.74	132.77	131.38	132.54	261,564	+0.25(+0.19%)
Jun 25, 2024	132.10	133.09	131.50	132.29	367,201	-0.98(-0.74%)
Jun 24, 2024	134.56	135.75	132.93	133.27	519,742	-1.11(-0.83%)
Jun 21, 2024	134.25	134.38	133.17	134.38	199,732	+0.30(+0.22%)
Jun 20, 2024	133.80	134.49	133.40	134.08	321,599	+0.34(+0.25%)
Jun 18, 2024	133.37	133.80	132.94	133.74	182,959	+0.32(+0.24%)
Jun 17, 2024	131.92	133.50	131.71	133.42	215,563	+1.13(+0.85%)
Jun 14, 2024	132.83	132.99	131.20	132.29	332,009	-1.40(-1.05%)
Jun 13, 2024	134.63	134.73	133.21	133.69	215,357	-1.16(-0.86%)
Jun 12, 2024	135.50	135.50	134.57	134.85	245,057	+0.16(+0.12%)
Jun 11, 2024	135.22	135.22	134.10	134.69	256,928	-1.18(-0.87%)
Jun 10, 2024	136.17	136.31	135.62	135.87	212,882	-0.30(-0.22%)
Jun 07, 2024	136.39	137.06	136.14	136.17	173,799	-0.37(-0.27%)
Jun 06, 2024	137.15	137.15	136.23	136.54	216,126	-0.55(-0.40%)
Jun 05, 2024	136.44	137.19	135.64	137.09	193,368	+0.62(+0.45%)
Jun 04, 2024	136.11	136.61	135.33	136.47	216,939	+0.20(+0.15%)
Jun 03, 2024	136.33	137.09	135.14	136.27	348,491	+0.55(+0.40%)
May 31, 2024	133.55	135.86	133.46	135.72	359,551	+2.22(+1.67%)
May 30, 2024	132.71	133.87	132.46	133.50	241,612	+1.15(+0.87%)
May 29, 2024	133.24	133.86	132.26	132.35	220,992	-1.64(-1.22%)
May 28, 2024	135.28	135.44	133.75	133.99	240,161	-1.27(-0.94%)
May 24, 2024	134.40	135.25	134.09	135.25	229,201	+1.39(+1.04%)
May 23, 2024	136.55	136.57	133.79	133.87	353,034	-2.48(-1.82%)
May 22, 2024	136.23	136.59	135.63	136.35	232,424	+0.16(+0.12%)
May 21, 2024	136.18	136.51	135.81	136.19	219,609	+0.11(+0.08%)
May 20, 2024	135.45	136.33	135.30	136.08	326,185	+0.88(+0.65%)
May 17, 2024	134.36	135.20	134.31	135.20	259,767	+0.56(+0.41%)
May 16, 2024	134.09	135.24	134.03	134.64	325,389	+0.58(+0.43%)
May 15, 2024	134.82	134.83	133.84	134.06	289,312	-0.30(-0.22%)
May 14, 2024	134.43	134.64	134.01	134.36	423,934	+0.35(+0.26%)
May 13, 2024	135.29	135.60	133.97	134.01	592,937	-0.79(-0.58%)
May 10, 2024	135.51	135.51	134.59	134.80	760,012	-0.26(-0.19%)
May 09, 2024	134.03	135.10	133.84	135.06	357,444	+1.27(+0.95%)
May 08, 2024	133.12	134.01	132.73	133.80	238,332	+0.65(+0.49%)
May 07, 2024	133.11	133.22	132.51	133.15	468,497	-0.17(-0.13%)
May 06, 2024	133.00	133.68	132.55	133.32	506,014	+1.04(+0.78%)
May 03, 2024	132.74	132.74	131.39	132.28	368,679	+0.51(+0.39%)
May 02, 2024	131.16	131.81	130.39	131.77	327,579	+1.95(+1.50%)