Transportation Average Ishares ETF (NY: IYT )

239.35 +1.46 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 148.40 148.40 145.81 145.89 375,986 -2.02(-1.37%)
Nov 27, 2015 147.05 148.38 147.05 147.91 50,744 +0.78(+0.53%)
Nov 25, 2015 147.25 147.13 147.13 147.13 111,300 +0.04(+0.03%)
Nov 24, 2015 146.75 147.46 145.77 147.09 201,393 -0.97(-0.66%)
Nov 23, 2015 149.42 149.96 147.76 148.06 75,576 -1.41(-0.94%)
Nov 20, 2015 149.57 150.44 149.08 149.47 79,871 +0.61(+0.41%)
Nov 19, 2015 147.34 149.08 147.34 148.86 194,087 +1.53(+1.04%)
Nov 18, 2015 145.75 147.51 145.49 147.33 211,832 +2.38(+1.64%)
Nov 17, 2015 144.99 146.61 144.24 144.95 235,712 +0.03(+0.02%)
Nov 16, 2015 143.98 144.92 142.54 144.92 266,192 +0.71(+0.49%)
Nov 13, 2015 144.69 145.68 143.87 144.21 260,636 -0.89(-0.61%)
Nov 12, 2015 146.11 146.78 144.96 145.10 194,516 -2.14(-1.45%)
Nov 11, 2015 147.76 148.31 147.12 147.24 119,508 -0.67(-0.45%)
Nov 10, 2015 147.58 148.52 146.55 147.91 159,146 +0.03(+0.02%)
Nov 09, 2015 148.07 151.02 144.93 147.88 746,948 -0.39(-0.26%)
Nov 06, 2015 146.89 148.31 146.57 148.27 226,572 +1.11(+0.75%)
Nov 05, 2015 147.08 148.06 146.48 147.16 211,494 +0.53(+0.36%)
Nov 04, 2015 147.31 147.78 146.27 146.63 213,961 -0.83(-0.56%)
Nov 03, 2015 148.24 148.35 146.79 147.46 247,666 -0.76(-0.51%)
Nov 02, 2015 146.29 148.69 146.06 148.22 316,698 +2.14(+1.46%)
Oct 30, 2015 146.15 146.90 145.74 146.08 333,946 -0.13(-0.09%)
Oct 29, 2015 144.85 146.35 144.72 146.21 290,820 +1.22(+0.84%)
Oct 28, 2015 145.40 145.73 143.51 144.99 492,336 +0.09(+0.06%)
Oct 27, 2015 147.66 147.67 144.31 144.90 503,485 -3.94(-2.65%)
Oct 26, 2015 149.02 149.59 148.61 148.84 124,729 -0.31(-0.21%)
Oct 23, 2015 149.82 149.82 147.79 149.15 376,894 +1.10(+0.74%)
Oct 22, 2015 146.54 148.68 146.54 148.05 375,715 +2.19(+1.50%)
Oct 21, 2015 146.67 147.66 145.76 145.86 203,969 -0.71(-0.48%)
Oct 20, 2015 145.59 146.92 145.27 146.57 147,378 +0.91(+0.62%)
Oct 19, 2015 144.61 145.92 144.54 145.66 157,596 +0.40(+0.28%)
Oct 16, 2015 147.88 147.88 144.46 145.26 322,957 -2.24(-1.52%)
Oct 15, 2015 145.89 147.78 145.42 147.50 295,707 +2.07(+1.42%)
Oct 14, 2015 146.15 146.35 144.66 145.43 560,770 +0.13(+0.09%)
Oct 13, 2015 146.80 147.41 145.14 145.30 513,787 -3.20(-2.15%)
Oct 12, 2015 148.69 148.69 147.05 148.50 311,880 +0.14(+0.09%)
Oct 09, 2015 147.52 148.89 147.52 148.36 387,518 +1.15(+0.78%)
Oct 08, 2015 144.68 147.50 144.68 147.21 120,094 +2.00(+1.38%)
Oct 07, 2015 144.00 145.61 143.75 145.21 187,807 +2.00(+1.40%)
Oct 06, 2015 144.76 145.08 143.16 143.21 308,677 -1.49(-1.03%)
Oct 05, 2015 142.28 145.40 142.03 144.70 1,217,442 +3.22(+2.28%)
Oct 02, 2015 139.53 141.48 138.16 141.48 439,330 +0.66(+0.47%)
Oct 01, 2015 139.98 140.86 139.35 140.82 508,573 +0.91(+0.65%)
Sep 30, 2015 139.60 140.38 138.50 139.91 330,426 +1.59(+1.15%)
Sep 29, 2015 138.05 138.58 137.24 138.32 299,905 +0.40(+0.29%)
Sep 28, 2015 140.24 140.48 137.85 137.92 502,700 -3.07(-2.18%)
Sep 25, 2015 141.01 141.93 140.26 140.99 279,620 +0.80(+0.57%)
Sep 24, 2015 140.46 140.63 139.22 140.19 282,741 -1.35(-0.95%)
Sep 23, 2015 141.80 142.37 140.62 141.54 258,304 -0.67(-0.47%)
Sep 22, 2015 143.98 144.17 141.45 142.21 318,947 -3.57(-2.45%)
Sep 21, 2015 145.15 146.97 144.92 145.78 224,698 +1.13(+0.78%)
Sep 18, 2015 145.60 146.44 144.32 144.65 168,671 -3.31(-2.24%)
Sep 17, 2015 147.02 149.86 147.02 147.96 266,954 +0.66(+0.45%)
Sep 16, 2015 146.41 147.57 146.16 147.30 447,097 +0.31(+0.21%)
Sep 15, 2015 144.80 147.34 144.72 146.99 1,221,995 +2.72(+1.89%)
Sep 14, 2015 145.00 145.09 144.07 144.27 147,035 -0.69(-0.48%)
Sep 11, 2015 144.22 144.99 143.91 144.96 232,915 +0.41(+0.28%)
Sep 10, 2015 144.10 145.47 144.10 144.55 280,415 +1.53(+1.07%)
Sep 09, 2015 145.14 145.25 142.77 143.02 382,675 -1.02(-0.71%)
Sep 08, 2015 142.94 144.19 142.21 144.04 303,114 +3.95(+2.82%)
Sep 04, 2015 140.12 140.09 140.09 140.09 520,200 -1.44(-1.02%)
Sep 03, 2015 141.16 142.89 141.16 141.53 380,000 +0.16(+0.11%)
Sep 02, 2015 139.39 141.40 138.85 141.37 177,630 +3.35(+2.43%)
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.