US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	99.99	100.62	99.78	100.27	111,650	+0.06(+0.06%)
Dec 30, 2021	100.09	101.10	100.09	100.21	129,208	-0.10(-0.10%)
Dec 29, 2021	100.34	100.44	99.88	100.31	128,093	-0.43(-0.43%)
Dec 28, 2021	99.79	101.46	99.79	100.74	158,053	+0.61(+0.60%)
Dec 27, 2021	99.46	100.19	99.02	100.13	142,173	+0.31(+0.31%)
Dec 23, 2021	98.85	100.13	98.83	99.82	120,164	+1.08(+1.10%)
Dec 22, 2021	98.01	98.99	98.01	98.74	218,892	+0.48(+0.49%)
Dec 21, 2021	95.31	98.40	95.11	98.26	385,513	+3.59(+3.79%)
Dec 20, 2021	94.74	95.01	93.52	94.67	329,316	-1.42(-1.48%)
Dec 17, 2021	95.87	97.10	94.95	96.10	433,868	+0.02(+0.02%)
Dec 16, 2021	97.89	98.38	95.88	96.08	175,944	-1.20(-1.23%)
Dec 15, 2021	96.71	97.46	95.36	97.28	360,156	+0.52(+0.53%)
Dec 14, 2021	96.79	98.40	96.67	96.76	199,029	-0.67(-0.69%)
Dec 13, 2021	98.59	98.81	96.84	97.43	172,525	-1.79(-1.80%)
Dec 10, 2021	99.89	99.96	98.80	99.22	209,576	-0.19(-0.20%)
Dec 09, 2021	99.49	99.68	98.93	99.41	191,700	-0.78(-0.78%)
Dec 08, 2021	99.49	100.71	99.43	100.19	214,640	+1.10(+1.11%)
Dec 07, 2021	99.36	100.07	98.77	99.09	169,954	+0.78(+0.79%)
Dec 06, 2021	96.28	99.04	96.28	98.31	268,102	+2.50(+2.61%)
Dec 03, 2021	96.27	96.53	94.88	95.81	400,481	-0.72(-0.75%)
Dec 02, 2021	94.35	96.79	93.92	96.53	473,146	+3.48(+3.74%)
Dec 01, 2021	96.40	97.01	92.97	93.05	198,097	-2.50(-2.62%)
Nov 30, 2021	96.41	96.92	95.06	95.56	268,580	-1.86(-1.91%)
Nov 29, 2021	98.62	98.63	96.54	97.42	184,794	+0.13(+0.13%)
Nov 26, 2021	98.58	98.67	95.93	97.29	299,564	-4.52(-4.44%)
Nov 24, 2021	101.35	101.97	101.24	101.81	74,793	+0.04(+0.04%)
Nov 23, 2021	101.92	102.62	101.34	101.77	143,020	-0.07(-0.07%)
Nov 22, 2021	101.78	102.72	101.48	101.84	196,823	+0.36(+0.36%)
Nov 19, 2021	102.93	103.28	101.41	101.48	194,727	-2.29(-2.21%)
Nov 18, 2021	104.30	103.93	103.67	103.77	201,059	-0.18(-0.17%)
Nov 17, 2021	104.24	104.78	103.39	103.94	177,957	-0.21(-0.21%)
Nov 16, 2021	106.28	106.35	104.09	104.16	142,843	-1.38(-1.31%)
Nov 15, 2021	104.91	105.65	104.91	105.54	238,701	+1.45(+1.39%)
Nov 12, 2021	104.08	104.60	103.77	104.09	104,434	+0.17(+0.16%)
Nov 11, 2021	104.86	104.99	103.81	103.92	98,104	-0.85(-0.81%)
Nov 10, 2021	105.20			104.77	119,738	-1.04(-0.99%)
Nov 09, 2021	105.35	105.89	104.97	105.81	171,240	+0.13(+0.12%)
Nov 08, 2021	106.48	106.66	105.31	105.69	155,950	-0.45(-0.42%)
Nov 05, 2021	103.53	106.17	103.53	106.14	266,893	+3.60(+3.52%)
Nov 04, 2021	102.70	103.25	102.34	102.53	95,036	-0.19(-0.19%)
Nov 03, 2021	101.48	102.77	101.28	102.73	125,721	+0.82(+0.80%)
Nov 02, 2021	102.27	102.61	101.40	101.91	162,128	-0.72(-0.70%)
Nov 01, 2021	101.95	102.67	101.61	102.63	183,652	+0.84(+0.82%)
Oct 29, 2021	101.32	102.08	101.21	101.79	106,663	+0.13(+0.12%)
Oct 28, 2021	101.79	102.12	101.10	101.66	131,972	-0.15(-0.14%)
Oct 27, 2021	103.05	103.36	101.75	101.81	165,314	-1.16(-1.13%)
Oct 26, 2021	103.87			102.97	432,352	-2.36(-2.24%)
Oct 25, 2021	105.64	105.91	105.00	105.33	123,635	-0.27(-0.26%)
Oct 22, 2021	105.53	106.34	105.13	105.60	55,332	-0.05(-0.05%)
Oct 21, 2021	105.54	105.69	104.96	105.65	54,120	+0.08(+0.07%)
Oct 20, 2021	105.22	105.99	104.77	105.57	74,725	+0.19(+0.19%)
Oct 19, 2021	105.37	105.43	104.66	105.38	112,034	+0.47(+0.45%)
Oct 18, 2021	104.23	105.15	103.84	104.91	112,146	-0.24(-0.23%)
Oct 15, 2021	104.62	105.75	104.62	105.15	145,448	+0.55(+0.52%)
Oct 14, 2021	105.13	105.19	104.30	104.61	117,155	+0.06(+0.06%)
Oct 13, 2021	104.82	104.92	103.25	104.55	120,025	-0.27(-0.26%)
Oct 12, 2021	104.93	105.88	104.61	104.82	81,689	-0.11(-0.10%)
Oct 11, 2021	104.68	106.54	104.68	104.93	136,235	-0.06(-0.06%)
Oct 08, 2021	104.69	105.46	104.68	104.99	125,243	-0.08(-0.07%)
Oct 07, 2021	104.51	105.52	104.51	105.06	186,559	+1.14(+1.10%)
Oct 06, 2021	102.32	103.94	101.66	103.92	79,376	+0.54(+0.52%)
Oct 05, 2021	102.97	104.03	102.46	103.39	107,718	+0.58(+0.57%)
Oct 04, 2021	103.25	103.89	102.00	102.80	101,688	-0.64(-0.62%)