Transportation Average Ishares ETF (NY: IYT )

261.69 USD -1.14 (-0.43%)
Streaming Delayed Price Updated: 2:34 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 144.55 145.11 144.27 144.85 90,454 +0.82(+0.57%)
Oct 28, 2016 143.85 145.31 143.21 144.03 276,318 -0.03(-0.02%)
Oct 27, 2016 143.84 144.09 142.61 144.06 182,838 +0.91(+0.64%)
Oct 26, 2016 142.40 144.39 141.80 143.15 401,400 -0.95(-0.66%)
Oct 25, 2016 144.40 145.09 143.98 144.10 317,464 -0.68(-0.47%)
Oct 24, 2016 144.68 145.66 144.68 144.78 64,602 +0.51(+0.35%)
Oct 21, 2016 143.37 144.47 142.90 144.27 119,493 -0.14(-0.10%)
Oct 20, 2016 145.02 145.34 144.12 144.41 157,249 -0.59(-0.41%)
Oct 19, 2016 144.17 145.48 143.97 145.00 99,592 +1.04(+0.72%)
Oct 18, 2016 144.53 145.44 143.89 143.96 81,387 -0.05(-0.03%)
Oct 17, 2016 143.67 144.68 143.67 144.01 185,213 -0.50(-0.35%)
Oct 14, 2016 145.13 146.31 144.49 144.51 252,385 -0.32(-0.22%)
Oct 13, 2016 143.77 145.22 142.62 144.83 262,903 +0.06(+0.04%)
Oct 12, 2016 145.19 145.64 144.58 144.77 117,364 -0.54(-0.37%)
Oct 11, 2016 146.80 146.80 144.86 145.31 225,411 -0.99(-0.68%)
Oct 10, 2016 144.93 146.41 144.93 146.30 113,137 +1.56(+1.08%)
Oct 07, 2016 146.03 146.03 144.13 144.74 242,834 -1.27(-0.87%)
Oct 06, 2016 145.71 146.31 145.33 146.01 269,652 -0.17(-0.12%)
Oct 05, 2016 145.37 146.48 145.37 146.18 132,176 +0.99(+0.68%)
Oct 04, 2016 146.30 147.00 144.96 145.19 293,668 -0.42(-0.29%)
Oct 03, 2016 144.68 145.64 144.54 145.61 368,760 +0.37(+0.25%)
Sep 30, 2016 144.01 145.74 144.01 145.24 152,900 +1.72(+1.20%)
Sep 29, 2016 144.17 144.74 143.19 143.52 251,367 -0.36(-0.25%)
Sep 28, 2016 143.63 144.23 142.96 143.88 87,599 +0.42(+0.29%)
Sep 27, 2016 142.19 143.72 142.19 143.46 245,790 +1.16(+0.82%)
Sep 26, 2016 142.58 142.76 141.68 142.30 363,254 -0.84(-0.59%)
Sep 23, 2016 144.22 144.22 142.77 143.14 104,807 -0.43(-0.30%)
Sep 22, 2016 143.88 144.56 143.28 143.57 271,547 +0.58(+0.41%)
Sep 21, 2016 141.62 143.19 141.38 142.99 383,652 +2.49(+1.77%)
Sep 20, 2016 141.27 141.58 140.50 140.50 275,379 +0.03(+0.02%)
Sep 19, 2016 140.44 141.48 140.21 140.47 189,310 +0.48(+0.34%)
Sep 16, 2016 139.70 140.69 139.66 139.99 344,918 -0.58(-0.41%)
Sep 15, 2016 139.32 140.93 138.90 140.57 232,562 +0.78(+0.56%)
Sep 14, 2016 139.72 140.63 139.29 139.79 284,303 -0.24(-0.17%)
Sep 13, 2016 141.72 142.29 139.71 140.03 712,203 -2.79(-1.95%)
Sep 12, 2016 140.15 143.37 139.74 142.82 369,336 +1.95(+1.38%)
Sep 09, 2016 144.41 144.80 140.87 140.87 385,448 -4.64(-3.19%)
Sep 08, 2016 144.90 145.64 144.82 145.51 359,827 +0.46(+0.32%)
Sep 07, 2016 143.11 145.26 143.11 145.05 355,353 +1.97(+1.38%)
Sep 06, 2016 143.30 143.30 142.18 143.08 381,984 +0.08(+0.06%)
Sep 02, 2016 142.62 143.00 143.00 143.00 193,100 +0.56(+0.39%)
Sep 01, 2016 142.10 142.94 141.12 142.44 347,482 +0.81(+0.57%)
Aug 31, 2016 141.88 142.08 140.69 141.63 185,241 -0.63(-0.44%)
Aug 30, 2016 141.56 142.63 141.56 142.26 194,911 +0.89(+0.63%)
Aug 29, 2016 140.33 141.67 140.33 141.37 162,496 +0.73(+0.52%)
Aug 26, 2016 141.63 142.26 140.23 140.64 232,369 -0.73(-0.52%)
Aug 25, 2016 141.71 142.32 141.22 141.37 181,415 -0.90(-0.63%)
Aug 24, 2016 142.76 142.87 142.02 142.27 97,424 -0.15(-0.11%)
Aug 23, 2016 142.48 143.00 142.40 142.42 57,907 +0.50(+0.35%)
Aug 22, 2016 141.99 142.14 141.47 141.92 99,985 -0.62(-0.43%)
Aug 19, 2016 142.12 142.78 141.72 142.54 141,325 +0.04(+0.03%)
Aug 18, 2016 141.83 142.50 141.49 142.50 507,257 +0.82(+0.58%)
Aug 17, 2016 141.20 141.74 140.72 141.68 111,020 +0.52(+0.37%)
Aug 16, 2016 140.78 141.41 140.68 141.16 111,380 +0.02(+0.01%)
Aug 15, 2016 141.00 141.85 140.72 141.14 145,044 +0.81(+0.58%)
Aug 12, 2016 140.73 140.85 139.94 140.33 191,007 -0.63(-0.45%)
Aug 11, 2016 139.93 141.37 139.93 140.96 158,266 +0.78(+0.56%)
Aug 10, 2016 140.56 140.90 139.91 140.18 209,901 -0.57(-0.40%)
Aug 09, 2016 141.51 141.94 140.61 140.75 232,310 -0.56(-0.40%)
Aug 08, 2016 141.33 142.66 140.51 141.31 166,777 -0.05(-0.04%)
Aug 05, 2016 139.31 141.37 139.31 141.36 388,426 +2.71(+1.95%)
Aug 04, 2016 138.41 138.81 137.70 138.65 342,180 +0.22(+0.16%)
Aug 03, 2016 137.41 138.58 137.41 138.43 221,374 +1.17(+0.85%)
Aug 02, 2016 139.77 139.90 136.79 137.26 488,889 -2.93(-2.09%)
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.