Transportation Average Ishares ETF (NY: IYT )

248.23 +1.59 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 164.04 164.70 163.91 163.99 266,097 -0.66(-0.40%)
Mar 30, 2017 163.33 164.94 163.33 164.65 548,313 +1.35(+0.83%)
Mar 29, 2017 163.64 164.03 162.87 163.30 538,635 -0.43(-0.26%)
Mar 28, 2017 160.48 164.35 160.48 163.73 504,165 +2.97(+1.85%)
Mar 27, 2017 159.06 161.20 158.18 160.76 483,924 +0.02(+0.01%)
Mar 24, 2017 161.11 161.69 159.96 160.74 405,305 -0.48(-0.30%)
Mar 23, 2017 161.99 163.09 161.09 161.22 534,048 -0.90(-0.56%)
Mar 22, 2017 161.10 162.28 160.63 162.12 725,118 +1.03(+0.64%)
Mar 21, 2017 164.78 164.87 160.93 161.09 620,278 -3.19(-1.94%)
Mar 20, 2017 165.07 165.40 164.17 164.28 376,700 -0.74(-0.45%)
Mar 17, 2017 165.48 165.97 164.75 165.02 482,803 -0.75(-0.45%)
Mar 16, 2017 166.52 167.98 165.42 165.77 342,796 -0.75(-0.45%)
Mar 15, 2017 164.24 167.22 163.83 166.52 407,428 +1.97(+1.20%)
Mar 14, 2017 166.41 166.41 164.14 164.55 493,633 -2.35(-1.41%)
Mar 13, 2017 167.52 167.90 166.55 166.90 151,352 -0.71(-0.42%)
Mar 10, 2017 166.68 167.70 166.26 167.61 230,376 +1.48(+0.89%)
Mar 09, 2017 167.06 167.90 165.59 166.13 609,424 -1.07(-0.64%)
Mar 08, 2017 168.07 168.24 166.95 167.20 485,812 -0.74(-0.44%)
Mar 07, 2017 169.70 169.79 167.78 167.94 227,391 -1.95(-1.15%)
Mar 06, 2017 170.48 170.48 168.80 169.89 226,288 -1.30(-0.76%)
Mar 03, 2017 170.25 171.28 169.62 171.19 291,366 +0.92(+0.54%)
Mar 02, 2017 172.48 172.89 170.17 170.27 288,462 -2.72(-1.57%)
Mar 01, 2017 171.34 173.88 171.34 172.99 637,145 +3.15(+1.85%)
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%)
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.