Transportation Average Ishares ETF (NY: IYT )

199.58 +1.44 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 170.70 171.16 169.69 169.84 356,390 -1.03(-0.60%)
Feb 27, 2017 169.99 170.92 169.03 170.87 1,386,144 +0.98(+0.58%)
Feb 24, 2017 167.26 169.89 167.09 169.89 227,334 +1.60(+0.95%)
Feb 23, 2017 170.92 170.99 168.05 168.29 303,979 -2.00(-1.17%)
Feb 22, 2017 170.88 171.10 169.57 170.29 119,704 -1.52(-0.88%)
Feb 21, 2017 171.22 172.01 170.99 171.81 211,585 +0.64(+0.37%)
Feb 17, 2017 171.17 171.17 171.17 0 +0.35(+0.20%)
Feb 16, 2017 172.00 172.13 169.83 170.82 298,859 -1.34(-0.78%)
Feb 15, 2017 170.19 172.30 170.19 172.16 216,380 +2.08(+1.22%)
Feb 14, 2017 170.32 170.63 169.42 170.08 195,121 -0.57(-0.33%)
Feb 13, 2017 169.30 171.14 169.30 170.65 270,428 +1.41(+0.83%)
Feb 10, 2017 168.53 169.51 168.48 169.24 162,350 +1.07(+0.64%)
Feb 09, 2017 166.84 168.85 166.58 168.17 547,153 +1.72(+1.03%)
Feb 08, 2017 165.77 166.59 165.04 166.45 231,848 +0.53(+0.32%)
Feb 07, 2017 166.49 167.09 165.65 165.92 404,266 -0.31(-0.19%)
Feb 06, 2017 166.43 167.61 165.69 166.23 139,254 -0.11(-0.07%)
Feb 03, 2017 164.80 166.55 164.58 166.34 534,061 +2.49(+1.52%)
Feb 02, 2017 164.20 164.91 162.90 163.85 338,673 -1.17(-0.71%)
Feb 01, 2017 165.53 166.24 163.66 165.02 424,007 -0.38(-0.23%)
Jan 31, 2017 167.01 167.29 164.33 165.40 530,150 -2.37(-1.41%)
Jan 30, 2017 168.75 168.75 165.96 167.77 360,356 -2.27(-1.33%)
Jan 27, 2017 170.57 170.57 169.10 170.04 441,347 -0.49(-0.29%)
Jan 26, 2017 169.54 171.15 169.36 170.53 356,673 +0.87(+0.51%)
Jan 25, 2017 168.30 169.79 167.84 169.66 549,841 +2.44(+1.46%)
Jan 24, 2017 164.65 167.68 164.65 167.22 231,025 +2.61(+1.59%)
Jan 23, 2017 165.97 165.97 163.65 164.61 503,929 -1.58(-0.95%)
Jan 20, 2017 165.27 166.19 164.42 166.19 122,737 +1.17(+0.71%)
Jan 19, 2017 166.87 167.00 164.28 165.02 424,322 +0.60(+0.36%)
Jan 18, 2017 163.09 164.54 162.44 164.42 262,701 +0.64(+0.39%)
Jan 17, 2017 164.93 165.25 163.37 163.78 245,390 -1.79(-1.08%)
Jan 13, 2017 165.57 165.57 165.57 0 +0.98(+0.60%)
Jan 12, 2017 165.23 165.23 162.74 164.59 338,341 -0.82(-0.50%)
Jan 11, 2017 163.99 165.51 163.99 165.41 659,484 +1.85(+1.13%)
Jan 10, 2017 162.41 164.54 162.35 163.56 284,331 +1.14(+0.70%)
Jan 09, 2017 163.39 163.47 161.98 162.42 113,498 -1.34(-0.82%)
Jan 06, 2017 162.75 164.51 162.01 163.76 110,117 +0.80(+0.49%)
Jan 05, 2017 163.38 164.50 162.25 162.96 220,638 -0.97(-0.59%)
Jan 04, 2017 162.77 164.16 162.73 163.93 228,019 +1.50(+0.92%)
Jan 03, 2017 163.52 164.91 161.58 162.43 306,731 -0.41(-0.25%)
Dec 30, 2016 162.84 162.84 162.84 0 -0.61(-0.37%)
Dec 29, 2016 163.59 164.41 162.89 163.45 132,092 -0.12(-0.07%)
Dec 28, 2016 165.52 166.06 163.46 163.57 164,574 -1.85(-1.12%)
Dec 27, 2016 165.48 166.20 165.28 165.42 479,037 +0.18(+0.11%)
Dec 23, 2016 165.24 165.24 165.24 0 +0.40(+0.24%)
Dec 22, 2016 165.65 165.95 164.40 164.84 418,845 -1.17(-0.70%)
Dec 21, 2016 167.05 167.10 166.01 166.01 273,315 -1.89(-1.13%)
Dec 20, 2016 166.72 168.09 166.72 167.90 528,059 +1.64(+0.99%)
Dec 19, 2016 165.65 166.49 165.52 166.26 291,402 +0.83(+0.50%)
Dec 16, 2016 166.91 167.39 165.14 165.43 293,936 -1.48(-0.89%)
Dec 15, 2016 166.50 168.75 166.50 166.91 693,467 +0.91(+0.55%)
Dec 14, 2016 168.16 168.62 165.87 166.00 514,276 -2.32(-1.38%)
Dec 13, 2016 168.60 169.43 167.15 168.32 614,086 +0.44(+0.26%)
Dec 12, 2016 169.41 169.41 167.39 167.88 396,376 -1.71(-1.01%)
Dec 09, 2016 169.81 171.16 169.02 169.59 643,124 -0.21(-0.12%)
Dec 08, 2016 169.41 169.86 167.71 169.80 405,029 +0.96(+0.57%)
Dec 07, 2016 165.13 169.10 164.63 168.84 501,514 +4.10(+2.49%)
Dec 06, 2016 163.69 164.76 162.96 164.74 339,827 +1.26(+0.77%)
Dec 05, 2016 163.71 164.50 163.23 163.48 340,961 +0.48(+0.29%)
Dec 02, 2016 163.14 163.57 162.72 163.00 281,738 +0.20(+0.12%)
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.