Transportation Average Ishares ETF (NY: IYT )

204.16 +4.58 (+2.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 133.01 133.42 131.97 131.97 343,930 -1.12(-0.84%)
Feb 26, 2016 133.12 134.18 132.65 133.09 278,000 +0.60(+0.45%)
Feb 25, 2016 131.36 132.52 130.30 132.49 236,225 +1.49(+1.14%)
Feb 24, 2016 129.86 131.35 128.07 131.00 494,281 -0.77(-0.58%)
Feb 23, 2016 132.56 132.56 130.73 131.77 550,863 -1.62(-1.21%)
Feb 22, 2016 132.17 134.01 132.13 133.39 524,345 +2.57(+1.96%)
Feb 19, 2016 130.14 131.09 129.20 130.82 244,608 +0.10(+0.08%)
Feb 18, 2016 131.66 131.66 129.86 130.72 490,294 -0.63(-0.48%)
Feb 17, 2016 130.06 132.45 129.78 131.35 1,023,613 +2.01(+1.55%)
Feb 16, 2016 127.76 129.68 126.33 129.34 377,455 +2.96(+2.34%)
Feb 12, 2016 124.88 126.38 126.38 126.38 224,000 +2.95(+2.39%)
Feb 11, 2016 123.10 124.78 121.75 123.43 377,735 -1.82(-1.45%)
Feb 10, 2016 126.41 127.37 125.18 125.25 346,634 -0.17(-0.14%)
Feb 09, 2016 122.56 126.25 122.56 125.42 352,192 +1.25(+1.01%)
Feb 08, 2016 123.08 124.71 121.79 124.17 497,487 -0.38(-0.31%)
Feb 05, 2016 125.87 126.71 124.13 124.55 249,050 -1.86(-1.47%)
Feb 04, 2016 122.32 126.59 122.32 126.41 484,587 +3.82(+3.12%)
Feb 03, 2016 122.05 123.06 119.37 122.59 444,516 +1.29(+1.06%)
Feb 02, 2016 124.48 124.48 120.83 121.30 317,872 -3.60(-2.88%)
Feb 01, 2016 122.80 125.53 122.66 124.90 257,727 +1.13(+0.91%)
Jan 29, 2016 120.22 123.80 120.14 123.77 243,057 +3.63(+3.02%)
Jan 28, 2016 121.96 121.96 119.06 120.14 307,965 -0.99(-0.82%)
Jan 27, 2016 122.51 124.23 120.61 121.13 639,245 -0.99(-0.81%)
Jan 26, 2016 119.63 122.23 119.57 122.12 359,385 +2.84(+2.38%)
Jan 25, 2016 121.38 121.49 119.09 119.28 247,605 -2.23(-1.84%)
Jan 22, 2016 121.30 123.32 120.98 121.51 262,053 +1.53(+1.28%)
Jan 21, 2016 118.60 120.73 117.50 119.98 399,290 +1.07(+0.90%)
Jan 20, 2016 117.69 120.32 114.91 118.91 489,409 -0.54(-0.45%)
Jan 19, 2016 121.57 121.72 118.24 119.45 538,968 -0.55(-0.46%)
Jan 15, 2016 118.39 120.00 120.00 120.00 369,500 -2.00(-1.64%)
Jan 14, 2016 120.85 122.92 118.77 122.00 307,513 +1.34(+1.11%)
Jan 13, 2016 125.43 125.81 119.75 120.66 537,011 -4.57(-3.65%)
Jan 12, 2016 124.81 125.31 123.37 125.23 442,022 +1.11(+0.89%)
Jan 11, 2016 124.81 125.49 122.38 124.12 423,415 -0.46(-0.37%)
Jan 08, 2016 126.47 127.23 124.43 124.58 291,245 -0.92(-0.73%)
Jan 07, 2016 127.71 127.71 125.28 125.50 563,385 -3.99(-3.08%)
Jan 06, 2016 130.26 130.94 128.79 129.49 329,929 -2.63(-1.99%)
Jan 05, 2016 132.46 132.76 130.57 132.12 351,491 +0.16(+0.12%)
Jan 04, 2016 132.32 132.33 130.83 131.96 425,927 -2.77(-2.06%)
Dec 31, 2015 134.23 134.73 134.73 134.73 159,000 -0.52(-0.38%)
Dec 30, 2015 136.77 136.77 135.03 135.25 95,014 -1.46(-1.07%)
Dec 29, 2015 136.18 136.86 135.73 136.71 99,176 +0.96(+0.71%)
Dec 28, 2015 135.99 136.40 134.69 135.75 264,216 -0.98(-0.72%)
Dec 24, 2015 136.22 136.73 136.73 136.73 115,200 -0.25(-0.18%)
Dec 23, 2015 136.00 137.22 135.18 136.98 119,014 +1.54(+1.14%)
Dec 22, 2015 133.96 135.83 133.61 135.44 144,323 +2.03(+1.52%)
Dec 21, 2015 133.23 134.07 132.75 133.41 360,380 +1.05(+0.79%)
Dec 18, 2015 134.25 134.64 132.36 132.36 800,112 -3.29(-2.43%)
Dec 17, 2015 139.88 139.88 135.65 135.65 1,229,786 -2.71(-1.96%)
Dec 16, 2015 136.93 138.76 136.40 138.36 364,324 +2.43(+1.79%)
Dec 15, 2015 135.08 136.58 135.08 135.93 184,815 +1.07(+0.79%)
Dec 14, 2015 135.36 135.86 133.31 134.86 283,853 -0.57(-0.42%)
Dec 11, 2015 136.52 136.96 135.25 135.43 268,574 -2.67(-1.93%)
Dec 10, 2015 136.85 139.12 136.85 138.10 180,450 +0.86(+0.63%)
Dec 09, 2015 137.38 139.08 136.07 137.24 371,109 -0.65(-0.47%)
Dec 08, 2015 140.27 140.81 137.52 137.89 531,154 -3.97(-2.80%)
Dec 07, 2015 143.00 144.23 141.47 141.86 244,593 -1.23(-0.86%)
Dec 04, 2015 141.66 143.29 141.12 143.09 179,555 +1.10(+0.77%)
Dec 03, 2015 144.52 144.90 141.33 141.99 513,318 -2.54(-1.76%)
Dec 02, 2015 147.48 147.48 143.85 144.53 426,251 -3.11(-2.11%)
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.