US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	38.87	38.96	38.62	38.70	52,472	-0.13(-0.34%)
Jun 27, 2013	38.74	38.88	38.42	38.83	63,377	+0.66(+1.74%)
Jun 26, 2013	37.83	38.23	37.83	38.17	33,334	+0.53(+1.41%)
Jun 25, 2013	37.92	37.92	37.57	37.64	14,683	+0.06(+0.16%)
Jun 24, 2013	37.72	37.90	37.58	37.58	67,548	-0.43(-1.12%)
Jun 21, 2013	38.13	38.16	37.83	38.00	19,226	-0.05(-0.12%)
Jun 20, 2013	38.26	38.30	37.97	38.05	32,365	-0.59(-1.53%)
Jun 19, 2013	39.25	39.25	38.64	38.64	30,671	-0.57(-1.46%)
Jun 18, 2013	38.75	39.29	38.75	39.21	23,649	+0.50(+1.28%)
Jun 17, 2013	38.69	38.91	38.61	38.72	68,712	+0.28(+0.74%)
Jun 14, 2013	38.51	38.66	38.32	38.43	7,598	-0.17(-0.43%)
Jun 13, 2013	38.33	38.60	38.02	38.60	22,903	+0.55(+1.44%)
Jun 12, 2013	38.59	38.60	38.04	38.05	20,374	-0.33(-0.85%)
Jun 11, 2013	38.83	38.83	38.21	38.38	49,940	-0.18(-0.47%)
Jun 10, 2013	38.78	38.78	38.43	38.56	60,326	-0.10(-0.26%)
Jun 07, 2013	38.17	38.65	38.17	38.65	32,258	+0.66(+1.73%)
Jun 06, 2013	37.50	38.00	37.50	38.00	13,696	+0.47(+1.26%)
Jun 05, 2013	37.84	37.89	37.47	37.52	15,609	-0.51(-1.34%)
Jun 04, 2013	38.36	38.36	37.85	38.03	43,577	-0.25(-0.66%)
Jun 03, 2013	38.23	38.30	37.89	38.29	273,114	+0.09(+0.24%)
May 31, 2013	38.25	38.59	38.20	38.20	11,763	-0.21(-0.55%)
May 30, 2013	38.25	38.58	38.25	38.41	11,727	+0.28(+0.74%)
May 29, 2013	38.21	38.27	38.05	38.13	8,855	-0.30(-0.78%)
May 28, 2013	38.38	38.71	38.38	38.43	28,253	+0.47(+1.25%)
May 24, 2013	37.76	38.03	37.60	37.95	11,397	+0.14(+0.38%)
May 23, 2013	37.41	37.94	37.41	37.81	15,444	+0.06(+0.15%)
May 22, 2013	38.37	38.42	37.75	37.76	29,135	-0.46(-1.21%)
May 21, 2013	38.33	38.33	38.21	38.22	3,516	-0.03(-0.09%)
May 20, 2013	38.22	38.32	38.20	38.25	22,848	+0.04(+0.11%)
May 17, 2013	37.73	38.21	37.73	38.21	10,432	+0.64(+1.71%)
May 16, 2013	37.77	37.88	37.57	37.57	56,114	-0.21(-0.56%)
May 15, 2013	37.38	37.83	37.30	37.78	36,247	+0.75(+2.03%)
May 13, 2013	37.07	37.11	37.03	37.03	3,076	-0.10(-0.28%)
May 10, 2013	37.05	37.13	37.05	37.13	5,874	+0.17(+0.45%)
May 09, 2013	36.89	37.09	36.89	36.97	4,593	+0.24(+0.66%)
May 08, 2013	36.65	36.72	36.59	36.72	12,577	+0.00(+0.01%)
May 07, 2013	36.61	36.72	36.61	36.72	7,427	+0.24(+0.66%)
May 06, 2013	36.31	36.55	36.31	36.48	12,148	+0.18(+0.48%)
May 03, 2013	36.20	36.40	35.87	36.30	5,572	+0.44(+1.21%)
May 02, 2013	35.60	35.91	35.60	35.87	2,535	+0.31(+0.88%)
May 01, 2013	35.78	35.81	35.53	35.55	8,382	-0.26(-0.73%)
Apr 30, 2013	35.67	35.82	35.62	35.82	9,318	+0.17(+0.48%)
Apr 29, 2013	35.56	35.64	35.56	35.64	1,348	+0.11(+0.31%)
Apr 26, 2013	35.63	35.68	35.54	35.54	4,756	-0.14(-0.40%)
Apr 25, 2013	35.34	35.82	35.34	35.68	11,881	+0.34(+0.95%)
Apr 24, 2013	35.11	35.38	35.11	35.34	52,991	+0.49(+1.40%)
Apr 23, 2013	34.78	34.85	34.54	34.85	10,624	+0.32(+0.93%)
Apr 22, 2013	34.22	34.58	34.21	34.53	6,001	+0.05(+0.14%)
Apr 19, 2013	34.23	34.49	34.23	34.49	6,565	+0.47(+1.39%)
Apr 18, 2013	34.07	34.18	33.99	34.01	8,855	-0.31(-0.91%)
Apr 17, 2013	34.80	34.80	34.18	34.32	7,892	-0.60(-1.72%)
Apr 16, 2013	35.06	35.06	34.93	34.93	4,268	+0.13(+0.38%)
Apr 15, 2013	35.44	35.44	34.79	34.79	12,069	-0.96(-2.67%)
Apr 12, 2013	35.76	35.76	35.64	35.75	4,384	-0.13(-0.35%)
Apr 11, 2013	35.79	35.88	35.79	35.88	5,506	+0.20(+0.55%)
Apr 10, 2013	35.28	35.71	35.28	35.68	20,336	+0.47(+1.33%)
Apr 09, 2013	35.20	35.27	35.06	35.21	7,748	+0.16(+0.45%)
Apr 08, 2013	34.80	35.05	34.68	35.05	39,358	+0.20(+0.57%)
Apr 05, 2013	34.45	34.85	34.44	34.85	6,218	-0.00(-0.01%)
Apr 04, 2013	35.02	35.02	34.79	34.86	3,875	+0.07(+0.20%)
Apr 03, 2013	34.98	35.02	34.72	34.79	7,945	+0.10(+0.28%)
Apr 02, 2013	35.14	35.16	34.65	34.69	4,507	-0.33(-0.93%)
Apr 01, 2013	35.54	35.54	34.99	35.02	7,621	-0.35(-0.99%)
Mar 28, 2013	35.29	35.37	35.24	35.37	4,557	+0.32(+0.93%)
Mar 27, 2013	34.97	35.05	34.88	35.05	2,155	-0.18(-0.50%)
Mar 26, 2013	35.17	35.23	35.17	35.22	6,049	+0.31(+0.88%)
Mar 25, 2013	35.02	35.08	34.84	34.92	14,774	-0.24(-0.68%)
Mar 22, 2013	35.17	35.17	35.08	35.15	3,883	+0.00(+0.01%)
Mar 21, 2013	35.43	35.43	35.12	35.15	20,331	-0.32(-0.91%)
Mar 20, 2013	35.47	35.51	35.45	35.47	18,834	+0.20(+0.58%)
Mar 19, 2013	35.37	35.45	35.05	35.27	50,012	-0.01(-0.03%)
Mar 18, 2013	35.17	35.45	35.11	35.28	6,215	-0.16(-0.45%)
Mar 15, 2013	35.17	35.44	35.15	35.44	10,904	+0.22(+0.63%)
Mar 14, 2013	35.12	35.22	35.12	35.22	9,098	+0.16(+0.45%)
Mar 13, 2013	34.68	35.10	34.66	35.06	10,264	+0.38(+1.09%)
Mar 12, 2013	34.50	34.68	34.48	34.68	82,815	+0.15(+0.44%)
Mar 11, 2013	34.29	34.54	34.29	34.53	7,033	+0.15(+0.43%)
Mar 08, 2013	34.26	34.38	34.24	34.38	13,395	+0.26(+0.77%)
Mar 07, 2013	33.89	34.17	33.89	34.12	10,965	+0.25(+0.74%)
Mar 06, 2013	33.79	33.96	33.78	33.87	19,591	+0.12(+0.36%)
Mar 05, 2013	33.49	33.85	33.49	33.75	13,441	+0.42(+1.27%)
Mar 04, 2013	33.20	33.34	33.08	33.33	13,850	-0.15(-0.44%)
Mar 01, 2013	33.18	33.59	33.17	33.47	22,029	-0.11(-0.32%)
Feb 28, 2013	33.54	33.76	33.51	33.58	17,310	-0.01(-0.03%)
Feb 27, 2013	32.96	33.59	32.96	33.59	4,674	+0.63(+1.90%)
Feb 26, 2013	32.97	33.00	32.89	32.97	10,319	-0.42(-1.27%)
Feb 22, 2013	33.30	33.39	33.28	33.39	15,175	+0.40(+1.22%)
Feb 21, 2013	33.02	33.16	32.87	32.99	37,217	-0.28(-0.85%)
Feb 20, 2013	33.59	33.62	33.27	33.27	4,133	-0.29(-0.87%)
Feb 19, 2013	33.50	33.56	33.48	33.56	3,701	+0.16(+0.47%)
Feb 15, 2013	33.16	33.43	33.16	33.41	7,279	-0.03(-0.10%)
Feb 14, 2013	33.32	33.51	33.32	33.44	66,163	+0.03(+0.08%)
Feb 13, 2013	33.55	33.55	33.40	33.41	4,048	-0.10(-0.31%)
Feb 12, 2013	33.47	33.59	33.47	33.52	5,019	+0.06(+0.17%)
Feb 11, 2013	33.48	33.52	33.38	33.46	6,524	-0.01(-0.03%)
Feb 08, 2013	33.40	33.52	33.40	33.47	14,900	+0.18(+0.54%)
Feb 07, 2013	33.03	33.30	32.96	33.29	13,198	+0.33(+1.00%)
Feb 06, 2013	32.80	33.02	32.80	32.96	5,354	+0.42(+1.31%)
Feb 04, 2013	32.67	32.82	32.54	32.54	15,209	-0.27(-0.83%)
Feb 01, 2013	32.85	32.87	32.79	32.81	16,604	+0.21(+0.65%)
Jan 31, 2013	32.83	32.83	32.60	32.60	19,911	-0.33(-0.99%)
Jan 30, 2013	33.30	33.30	32.92	32.92	9,708	-0.33(-1.01%)
Jan 29, 2013	33.26	33.33	33.17	33.26	10,516	-0.01(-0.04%)
Jan 28, 2013	33.41	33.41	33.27	33.27	3,321	-0.35(-1.04%)
Jan 25, 2013	33.67	33.68	33.59	33.62	3,415	-0.02(-0.06%)
Jan 24, 2013	33.57	33.64	33.52	33.64	6,016	+0.12(+0.35%)
Jan 23, 2013	33.34	33.55	33.32	33.52	8,178	+0.09(+0.27%)
Jan 22, 2013	33.23	33.43	33.19	33.43	9,657	+0.17(+0.52%)
Jan 18, 2013	33.15	33.26	33.12	33.26	6,955	+0.14(+0.43%)
Jan 17, 2013	32.83	33.14	32.83	33.12	54,914	+0.39(+1.20%)
Jan 16, 2013	32.86	32.86	32.67	32.72	13,992	-0.33(-0.99%)
Jan 15, 2013	32.69	33.06	32.69	33.05	9,513	+0.28(+0.85%)
Jan 14, 2013	32.81	32.81	32.73	32.77	3,936	-0.08(-0.23%)
Jan 11, 2013	33.05	33.05	32.81	32.85	21,465	-0.18(-0.56%)
Jan 10, 2013	32.93	33.05	32.91	33.03	16,668	+0.05(+0.16%)
Jan 09, 2013	32.78	33.06	32.78	32.98	12,646	+0.32(+0.97%)
Jan 08, 2013	32.84	32.84	32.59	32.66	9,333	-0.46(-1.40%)
Jan 07, 2013	33.24	33.24	33.03	33.13	2,359	-0.17(-0.50%)
Jan 04, 2013	33.18	33.32	33.17	33.29	8,873	+0.18(+0.56%)
Jan 03, 2013	33.02	33.25	33.02	33.11	16,428	+0.15(+0.46%)
Jan 02, 2013	32.79	32.96	32.73	32.96	23,881	+0.76(+2.36%)
Dec 31, 2012	31.52	32.20	31.47	32.20	27,551	+0.56(+1.76%)
Dec 28, 2012	31.81	31.98	31.64	31.64	11,712	-0.41(-1.28%)
Dec 27, 2012	31.99	32.05	31.71	32.05	14,325	-0.00(-0.01%)
Dec 26, 2012	32.04	32.05	31.90	32.05	5,062	-0.09(-0.29%)
Dec 24, 2012	32.24	32.24	32.14	32.15	2,439	-0.10(-0.30%)
Dec 21, 2012	32.03	32.24	32.02	32.24	6,507	-0.04(-0.12%)
Dec 20, 2012	32.27	32.35	32.12	32.28	11,171	+0.11(+0.35%)
Dec 19, 2012	32.08	32.25	32.08	32.17	14,399	+0.20(+0.62%)
Dec 18, 2012	31.49	31.99	31.49	31.97	11,035	+0.60(+1.91%)
Dec 17, 2012	31.34	31.45	31.29	31.37	15,001	+0.06(+0.20%)
Dec 14, 2012	31.33	31.49	31.31	31.31	14,250	-0.08(-0.25%)
Dec 13, 2012	31.67	31.67	31.39	31.39	4,663	-0.25(-0.80%)
Dec 12, 2012	31.87	31.98	31.64	31.64	16,644	-0.12(-0.39%)
Dec 11, 2012	31.77	31.90	31.68	31.76	34,571	+0.11(+0.34%)
Dec 10, 2012	31.37	31.66	31.32	31.66	30,917	+0.28(+0.89%)
Dec 07, 2012	31.34	31.38	31.23	31.38	11,380	+0.15(+0.48%)
Dec 06, 2012	31.26	31.27	31.17	31.23	7,640	-0.03(-0.09%)
Dec 05, 2012	31.24	31.37	30.97	31.26	6,747	+0.05(+0.15%)
Dec 04, 2012	31.29	31.33	31.11	31.21	40,997	-0.21(-0.65%)
Nov 30, 2012	31.45	31.49	31.34	31.41	17,789	+0.00(+0.00%)
Nov 29, 2012	31.30	31.47	31.26	31.41	14,838	+0.22(+0.71%)
Nov 28, 2012	30.81	31.19	30.67	31.19	5,268	+0.26(+0.84%)
Nov 27, 2012	30.84	31.03	30.84	30.93	8,875	+0.09(+0.29%)
Nov 26, 2012	30.72	30.85	30.71	30.84	15,028	+0.07(+0.21%)
Nov 23, 2012	30.56	30.78	30.56	30.78	6,860	+0.25(+0.82%)
Nov 21, 2012	30.33	30.54	30.33	30.53	45,916	+0.26(+0.85%)
Nov 20, 2012	30.14	30.27	30.10	30.27	19,832	+0.09(+0.29%)
Nov 19, 2012	29.87	30.18	29.87	30.18	8,060	+0.63(+2.12%)
Nov 16, 2012	29.34	29.56	29.24	29.56	8,888	+0.09(+0.32%)
Nov 15, 2012	29.54	29.62	29.36	29.46	26,994	-0.15(-0.50%)
Nov 14, 2012	30.33	30.33	29.60	29.61	12,737	-0.73(-2.40%)
Nov 13, 2012	30.39	30.47	30.34	30.34	22,421	-0.03(-0.11%)
Nov 12, 2012	30.35	30.40	30.26	30.37	4,344	+0.17(+0.57%)
Nov 09, 2012	29.92	30.31	29.91	30.20	15,421	+0.13(+0.44%)
Nov 08, 2012	30.33	30.45	30.07	30.07	65,782	-0.34(-1.10%)
Nov 07, 2012	30.98	30.98	30.17	30.41	35,118	-0.95(-3.02%)
Nov 06, 2012	31.05	31.43	31.05	31.35	46,546	+0.53(+1.73%)
Nov 05, 2012	30.69	30.82	30.61	30.82	9,638	+0.02(+0.06%)
Nov 02, 2012	31.10	31.10	30.79	30.80	10,894	-0.17(-0.54%)
Nov 01, 2012	30.72	31.22	30.72	30.97	26,703	+0.29(+0.96%)
Oct 31, 2012	30.70	30.70	30.49	30.68	4,933	+0.21(+0.69%)
Oct 26, 2012	30.50	30.47	30.47	30.47	19,075	+0.04(+0.12%)
Oct 25, 2012	30.55	30.69	30.23	30.43	31,581	-0.09(-0.29%)
Oct 24, 2012	30.63	30.77	30.49	30.52	29,577	+0.04(+0.14%)
Oct 23, 2012	30.42	30.52	30.33	30.48	5,229	-0.38(-1.24%)
Oct 19, 2012	31.09	31.21	30.86	30.86	7,934	-0.48(-1.52%)
Oct 18, 2012	31.14	31.33	31.11	31.33	8,277	+0.17(+0.55%)
Oct 17, 2012	30.95	31.17	30.31	31.16	16,606	+0.09(+0.29%)
Oct 16, 2012	30.79	31.07	30.79	31.07	6,408	+0.40(+1.31%)
Oct 15, 2012	30.56	30.67	30.52	30.67	8,105	+0.19(+0.61%)
Oct 12, 2012	30.58	30.58	30.46	30.48	9,617	+0.01(+0.03%)
Oct 11, 2012	30.35	30.73	30.35	30.47	18,558	+0.16(+0.52%)
Oct 10, 2012	30.48	30.48	30.31	30.31	10,665	-0.20(-0.64%)
Oct 09, 2012	30.74	30.77	30.49	30.51	5,666	-0.29(-0.95%)
Oct 08, 2012	30.87	30.91	30.79	30.80	17,755	-0.16(-0.51%)
Oct 05, 2012	31.11	31.19	30.86	30.96	61,963	+0.12(+0.38%)
Oct 04, 2012	30.85	30.91	30.74	30.84	12,666	+0.16(+0.52%)
Oct 03, 2012	30.62	30.70	30.62	30.69	3,487	-0.06(-0.20%)
Oct 02, 2012	30.77	30.77	30.70	30.75	3,225	-0.01(-0.05%)
Oct 01, 2012	30.63	30.91	30.63	30.76	7,535	+0.32(+1.04%)
Sep 28, 2012	30.35	30.55	30.29	30.44	14,267	-0.10(-0.32%)
Sep 27, 2012	30.42	30.54	30.36	30.54	4,537	+0.25(+0.83%)
Sep 26, 2012	30.27	30.41	30.27	30.29	15,033	-0.07(-0.22%)
Sep 25, 2012	30.51	30.55	30.30	30.36	26,932	-0.20(-0.65%)
Sep 24, 2012	30.64	30.64	30.46	30.55	8,564	-0.21(-0.68%)
Sep 21, 2012	30.84	30.90	30.74	30.76	5,942	+0.13(+0.43%)
Sep 20, 2012	30.70	30.70	30.47	30.63	2,804	-0.17(-0.54%)
Sep 19, 2012	30.85	30.85	30.67	30.80	28,623	+0.00(+0.00%)
Sep 18, 2012	30.80	30.80	30.69	30.80	7,943	-0.02(-0.06%)
Sep 17, 2012	30.94	30.94	30.21	30.82	6,357	-0.14(-0.47%)
Sep 14, 2012	30.63	31.22	30.63	30.96	13,847	+0.15(+0.48%)
Sep 13, 2012	30.47	30.85	30.33	30.82	5,245	+0.31(+1.01%)
Sep 12, 2012	30.45	30.60	30.45	30.51	31,596	+0.10(+0.34%)
Sep 11, 2012	30.37	30.46	30.37	30.40	12,460	+0.06(+0.21%)
Sep 10, 2012	30.47	30.52	30.34	30.34	6,534	-0.30(-0.99%)
Sep 07, 2012	30.56	30.68	30.56	30.64	18,955	+0.15(+0.50%)
Sep 06, 2012	30.14	30.50	30.14	30.49	10,440	+0.60(+1.99%)
Sep 05, 2012	29.85	29.94	29.75	29.89	20,517	+0.06(+0.20%)
Sep 04, 2012	30.00	30.00	29.61	29.83	7,678	-0.16(-0.54%)
Aug 31, 2012	30.07	30.16	29.86	30.00	4,613	+0.20(+0.65%)
Aug 30, 2012	29.86	29.88	29.76	29.80	5,286	-0.25(-0.84%)
Aug 29, 2012	29.98	30.11	29.98	30.05	1,591	+0.11(+0.36%)
Aug 27, 2012	30.09	30.09	29.22	29.95	12,548	-0.02(-0.07%)
Aug 24, 2012	29.77	30.01	29.77	29.97	2,624	+0.10(+0.35%)
Aug 23, 2012	29.93	29.93	29.77	29.86	16,428	-0.32(-1.06%)
Aug 22, 2012	30.39	30.39	30.13	30.18	14,961	-0.23(-0.76%)
Aug 21, 2012	30.59	30.68	30.41	30.42	22,409	-0.09(-0.31%)
Aug 20, 2012	30.35	30.52	30.35	30.51	6,635	+0.11(+0.36%)
Aug 17, 2012	30.27	30.40	30.22	30.40	8,192	+0.20(+0.66%)
Aug 16, 2012	29.92	30.22	29.92	30.20	8,358	+0.29(+0.96%)
Aug 15, 2012	29.71	29.93	29.71	29.91	4,648	+0.04(+0.12%)
Aug 14, 2012	30.00	30.06	29.88	29.88	17,209	-0.09(-0.29%)
Aug 13, 2012	30.02	30.02	29.81	29.96	10,012	-0.06(-0.20%)
Aug 10, 2012	29.91	30.03	29.90	30.02	10,833	-0.08(-0.26%)
Aug 09, 2012	30.02	30.10	29.97	30.10	2,697	+0.17(+0.56%)
Aug 08, 2012	29.76	29.94	29.73	29.94	7,833	+0.04(+0.14%)
Aug 07, 2012	29.65	29.99	29.65	29.89	18,740	+0.46(+1.55%)
Aug 06, 2012	29.52	29.65	29.44	29.44	3,873	-0.01(-0.03%)
Aug 03, 2012	28.91	29.62	28.91	29.45	12,541	+0.66(+2.31%)
Aug 02, 2012	28.79	28.79	28.54	28.78	11,819	-0.25(-0.86%)
Aug 01, 2012	29.32	29.49	29.03	29.03	27,116	-0.31(-1.06%)
Jul 31, 2012	29.51	29.51	29.35	29.35	9,360	-0.07(-0.22%)
Jul 30, 2012	29.41	29.57	29.35	29.41	14,927	-0.04(-0.13%)
Jul 27, 2012	29.10	29.54	29.10	29.45	7,151	+0.43(+1.47%)
Jul 26, 2012	29.29	29.29	28.88	29.02	8,078	+0.21(+0.74%)
Jul 25, 2012	28.83	28.94	28.65	28.81	13,167	+0.10(+0.34%)
Jul 24, 2012	28.94	29.21	28.57	28.71	13,802	-0.40(-1.39%)
Jul 23, 2012	29.15	29.23	28.88	29.11	52,698	-0.41(-1.40%)
Jul 20, 2012	29.74	29.84	29.53	29.53	8,794	-0.38(-1.26%)
Jul 19, 2012	29.92	29.97	29.89	29.90	4,185	+0.28(+0.96%)
Jul 18, 2012	29.18	29.72	29.18	29.62	21,145	+0.46(+1.58%)
Jul 17, 2012	29.14	29.38	28.92	29.16	9,005	-0.05(-0.16%)
Jul 16, 2012	29.17	29.21	28.99	29.21	5,708	-0.13(-0.44%)
Jul 13, 2012	29.20	29.36	29.20	29.34	9,343	+0.58(+2.00%)
Jul 12, 2012	28.73	28.87	28.53	28.76	7,973	-0.17(-0.59%)
Jul 11, 2012	29.20	29.32	28.93	28.93	9,601	-0.36(-1.24%)
Jul 10, 2012	29.78	29.78	29.24	29.30	2,419	-0.27(-0.91%)
Jul 09, 2012	29.51	29.58	29.44	29.56	7,981	-0.01(-0.03%)
Jul 06, 2012	29.67	29.70	29.46	29.57	3,912	-0.41(-1.37%)
Jul 05, 2012	29.94	30.07	29.86	29.98	7,872	+0.07(+0.23%)
Jul 03, 2012	29.73	29.95	29.72	29.91	5,190	+0.25(+0.85%)