Transportation Average Ishares ETF (NY: IYT )

227.78 +4.00 (+1.79%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 161.18 161.18 161.18 0 -0.60(-0.37%)
Dec 29, 2016 161.92 162.74 161.23 161.78 133,451 -0.12(-0.07%)
Dec 28, 2016 163.83 164.37 161.79 161.90 166,267 -1.83(-1.12%)
Dec 27, 2016 163.79 164.51 163.60 163.74 483,966 +0.18(+0.11%)
Dec 23, 2016 163.56 163.56 163.56 0 +0.40(+0.24%)
Dec 22, 2016 163.96 164.26 162.73 163.16 423,155 -1.16(-0.70%)
Dec 21, 2016 165.35 165.40 164.32 164.32 276,127 -1.51(-0.91%)
Dec 20, 2016 164.67 166.02 164.67 165.83 534,645 +1.62(+0.99%)
Dec 19, 2016 163.61 164.44 163.48 164.21 295,036 +0.82(+0.50%)
Dec 16, 2016 164.85 165.33 163.11 163.39 297,602 -1.46(-0.89%)
Dec 15, 2016 164.45 166.67 164.45 164.85 702,116 +0.90(+0.55%)
Dec 14, 2016 166.09 166.54 163.83 163.96 520,690 -2.29(-1.38%)
Dec 13, 2016 166.52 167.34 165.09 166.25 621,745 +0.44(+0.26%)
Dec 12, 2016 167.32 167.32 165.33 165.81 401,319 -1.69(-1.01%)
Dec 09, 2016 167.72 169.05 166.94 167.50 651,145 -0.21(-0.12%)
Dec 08, 2016 167.32 167.77 165.65 167.71 410,080 +0.95(+0.57%)
Dec 07, 2016 163.10 167.02 162.60 166.76 507,769 +4.05(+2.49%)
Dec 06, 2016 161.67 162.73 160.95 162.71 344,065 +1.25(+0.77%)
Dec 05, 2016 161.69 162.47 161.22 161.47 345,213 +0.47(+0.29%)
Dec 02, 2016 161.13 161.56 160.72 160.99 285,251 +0.20(+0.12%)
Dec 01, 2016 160.31 161.56 160.01 160.79 648,283 +0.89(+0.56%)
Nov 30, 2016 158.73 160.97 158.73 159.91 445,577 +0.74(+0.47%)
Nov 29, 2016 159.51 160.08 159.10 159.16 640,545 -0.42(-0.26%)
Nov 28, 2016 160.51 160.52 158.87 159.58 619,153 -1.16(-0.72%)
Nov 25, 2016 160.13 160.85 160.09 160.75 329,194 +0.59(+0.37%)
Nov 23, 2016 160.15 160.15 160.15 0 +1.77(+1.12%)
Nov 22, 2016 158.93 159.12 158.18 158.38 395,019 +0.15(+0.09%)
Nov 21, 2016 158.03 158.49 157.75 158.24 437,523 +0.65(+0.41%)
Nov 18, 2016 156.49 157.59 155.88 157.59 451,495 +1.25(+0.80%)
Nov 17, 2016 155.99 156.51 155.44 156.34 253,543 +0.83(+0.53%)
Nov 16, 2016 156.53 156.79 155.00 155.51 265,483 -1.30(-0.83%)
Nov 15, 2016 157.07 157.29 155.13 156.81 637,029 +0.98(+0.63%)
Nov 14, 2016 153.31 155.96 153.31 155.84 656,152 +3.38(+2.22%)
Nov 11, 2016 151.66 152.52 150.98 152.46 595,848 +0.37(+0.24%)
Nov 10, 2016 150.32 153.09 150.18 152.09 853,130 +2.86(+1.92%)
Nov 09, 2016 146.01 149.76 144.92 149.23 540,430 +1.33(+0.90%)
Nov 08, 2016 147.08 148.23 144.92 147.90 592,235 -0.17(-0.11%)
Nov 07, 2016 145.24 148.09 145.07 148.06 1,139,773 +4.48(+3.12%)
Nov 04, 2016 143.13 144.73 142.75 143.58 247,310 +0.38(+0.26%)
Nov 03, 2016 142.61 144.09 142.61 143.20 335,252 +0.61(+0.43%)
Nov 02, 2016 141.92 143.30 141.92 142.59 527,811 +0.45(+0.31%)
Nov 01, 2016 143.54 143.65 141.24 142.15 143,985 -0.92(-0.64%)
Oct 31, 2016 142.77 143.32 142.49 143.07 91,582 +0.81(+0.57%)
Oct 28, 2016 142.08 143.52 141.44 142.26 279,764 -0.03(-0.02%)
Oct 27, 2016 142.07 142.31 140.85 142.28 185,118 +0.90(+0.64%)
Oct 26, 2016 140.65 142.61 140.05 141.39 406,406 -0.94(-0.66%)
Oct 25, 2016 142.62 143.30 142.21 142.32 321,423 -0.67(-0.47%)
Oct 24, 2016 142.90 143.87 142.90 143.00 65,407 +0.50(+0.35%)
Oct 21, 2016 141.60 142.69 141.14 142.49 120,983 -0.14(-0.10%)
Oct 20, 2016 143.23 143.55 142.34 142.63 159,210 -0.58(-0.41%)
Oct 19, 2016 142.39 143.69 142.20 143.21 100,834 +1.03(+0.72%)
Oct 18, 2016 142.75 143.65 142.12 142.19 82,402 -0.05(-0.03%)
Oct 17, 2016 141.90 142.90 141.90 142.24 187,523 -0.49(-0.35%)
Oct 14, 2016 143.34 144.51 142.71 142.73 255,532 -0.32(-0.22%)
Oct 13, 2016 142.00 143.43 140.86 143.05 266,182 +0.06(+0.04%)
Oct 12, 2016 143.40 143.85 142.80 142.99 118,827 -0.53(-0.37%)
Oct 11, 2016 144.99 144.99 143.08 143.52 228,222 -0.98(-0.68%)
Oct 10, 2016 143.15 144.61 143.15 144.50 114,548 +1.54(+1.08%)
Oct 07, 2016 144.23 144.23 142.35 142.96 245,862 -1.25(-0.87%)
Oct 06, 2016 143.91 144.51 143.54 144.21 273,015 -0.17(-0.12%)
Oct 05, 2016 143.58 144.68 143.58 144.38 133,824 +0.98(+0.68%)
Oct 04, 2016 144.50 145.19 143.17 143.40 297,330 -0.41(-0.29%)
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.