Transportation Average Ishares ETF (NY: IYT )

219.28 +7.77 (+3.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 157.42 158.13 155.21 155.22 904,756 -3.79(-2.38%)
Jan 29, 2015 158.10 159.22 156.71 159.01 566,872 +1.02(+0.65%)
Jan 28, 2015 161.44 161.69 157.63 157.99 449,961 -2.26(-1.41%)
Jan 27, 2015 160.72 161.40 159.42 160.25 467,067 -2.06(-1.27%)
Jan 26, 2015 160.72 162.57 160.59 162.31 335,575 +1.12(+0.69%)
Jan 23, 2015 162.01 162.53 161.13 161.19 512,448 -2.85(-1.74%)
Jan 22, 2015 160.51 164.32 160.51 164.04 755,048 +4.57(+2.87%)
Jan 21, 2015 158.97 160.39 157.94 159.47 439,061 +0.69(+0.43%)
Jan 20, 2015 158.00 159.61 157.17 158.78 363,330 +1.57(+1.00%)
Jan 16, 2015 154.85 157.33 154.68 157.21 398,939 +1.78(+1.15%)
Jan 15, 2015 156.89 157.22 155.18 155.43 766,307 -0.57(-0.37%)
Jan 14, 2015 155.51 156.29 154.04 156.00 612,681 -1.30(-0.83%)
Jan 13, 2015 159.65 160.76 155.88 157.30 548,426 -0.74(-0.47%)
Jan 12, 2015 159.04 159.44 157.72 158.04 385,522 -0.90(-0.57%)
Jan 09, 2015 161.08 161.44 158.83 158.94 376,428 -1.79(-1.11%)
Jan 08, 2015 158.75 161.11 158.49 160.73 762,879 +3.26(+2.07%)
Jan 07, 2015 157.50 157.81 156.54 157.47 380,729 +1.16(+0.74%)
Jan 06, 2015 159.86 159.86 155.36 156.31 1,169,558 -2.71(-1.70%)
Jan 05, 2015 163.00 163.34 158.77 159.02 528,422 -4.31(-2.64%)
Jan 02, 2015 165.09 165.17 161.67 163.33 416,859 -0.74(-0.45%)
Dec 31, 2014 165.99 164.07 164.07 164.07 331,300 -1.02(-0.62%)
Dec 30, 2014 165.18 165.88 164.75 165.09 260,589 -0.33(-0.20%)
Dec 29, 2014 165.50 165.70 164.01 165.42 143,213 +0.38(+0.23%)
Dec 26, 2014 165.08 165.67 164.89 165.04 157,437 +0.32(+0.19%)
Dec 24, 2014 165.00 164.72 164.72 164.72 141,500 +0.32(+0.19%)
Dec 23, 2014 164.12 164.72 163.27 164.40 318,189 +1.23(+0.75%)
Dec 22, 2014 162.14 163.34 161.52 163.17 377,651 +1.70(+1.05%)
Dec 19, 2014 161.25 162.14 160.28 161.47 380,685 +0.74(+0.46%)
Dec 18, 2014 161.08 161.08 158.93 160.73 556,952 +2.40(+1.52%)
Dec 17, 2014 156.75 158.81 154.22 158.33 818,075 +1.20(+0.76%)
Dec 16, 2014 159.34 160.33 157.04 157.13 748,520 -2.06(-1.29%)
Dec 15, 2014 159.91 160.95 157.85 159.19 1,032,600 +0.08(+0.05%)
Dec 12, 2014 160.41 160.98 158.96 159.11 1,179,480 -1.51(-0.94%)
Dec 11, 2014 159.76 161.86 159.76 160.62 296,692 +1.35(+0.85%)
Dec 10, 2014 161.55 161.82 159.17 159.27 449,727 -2.01(-1.25%)
Dec 09, 2014 160.19 161.45 158.87 161.28 784,013 -1.12(-0.69%)
Dec 08, 2014 164.29 164.33 161.87 162.40 417,597 -2.17(-1.32%)
Dec 05, 2014 164.18 165.63 164.03 164.57 364,344 +0.64(+0.39%)
Dec 04, 2014 164.46 164.99 163.35 163.93 352,641 -0.13(-0.08%)
Dec 03, 2014 163.05 164.37 162.82 164.06 404,614 +1.35(+0.83%)
Dec 02, 2014 161.34 162.82 161.34 162.71 331,921 +1.90(+1.18%)
Dec 01, 2014 165.33 165.48 160.41 160.81 913,291 -4.52(-2.73%)
Nov 28, 2014 167.80 167.80 165.10 165.33 1,272,828 +0.24(+0.15%)
Nov 26, 2014 165.37 165.09 165.09 165.09 360,500 -0.12(-0.07%)
Nov 25, 2014 164.81 165.75 164.54 165.21 440,282 +0.72(+0.44%)
Nov 24, 2014 163.75 164.74 163.74 164.49 405,628 +1.30(+0.80%)
Nov 21, 2014 164.36 164.80 162.62 163.19 502,955 +0.74(+0.46%)
Nov 20, 2014 161.24 162.85 160.68 162.45 336,349 +0.77(+0.48%)
Nov 19, 2014 162.22 162.22 160.72 161.68 389,811 -0.54(-0.33%)
Nov 18, 2014 161.69 162.96 161.69 162.22 512,011 +0.51(+0.32%)
Nov 17, 2014 162.28 162.45 161.57 161.71 330,492 -0.84(-0.52%)
Nov 14, 2014 162.69 163.67 162.27 162.55 722,774 -0.14(-0.09%)
Nov 13, 2014 163.19 163.52 161.65 162.69 499,941 -0.20(-0.12%)
Nov 12, 2014 161.92 163.08 161.71 162.89 567,240 +0.60(+0.37%)
Nov 11, 2014 162.98 163.09 161.72 162.29 589,805 -0.18(-0.11%)
Nov 10, 2014 160.60 162.47 160.41 162.47 369,174 +2.15(+1.34%)
Nov 07, 2014 160.88 160.94 159.58 160.32 303,203 -0.06(-0.04%)
Nov 06, 2014 159.00 160.65 158.55 160.38 635,376 +2.13(+1.35%)
Nov 05, 2014 159.19 159.19 157.15 158.25 1,170,775 +0.71(+0.45%)
Nov 04, 2014 157.47 158.91 157.11 157.54 556,347 +0.55(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.