Transportation Average Ishares ETF (NY: IYT )

197.67 -0.47 (-0.24%)
Streaming Delayed Price Updated: 1:14 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 142.73 142.87 141.81 142.41 211,610 -0.33(-0.23%)
Mar 30, 2016 143.00 144.01 142.60 142.74 348,821 +0.27(+0.19%)
Mar 29, 2016 140.32 142.59 139.73 142.47 290,798 +1.64(+1.16%)
Mar 28, 2016 141.97 142.24 139.98 140.83 479,496 -1.23(-0.87%)
Mar 24, 2016 141.61 142.06 142.06 142.06 223,100 -0.61(-0.43%)
Mar 23, 2016 143.30 143.58 142.13 142.67 497,859 -1.35(-0.94%)
Mar 22, 2016 143.64 144.57 143.17 144.02 319,483 -1.08(-0.74%)
Mar 21, 2016 145.06 145.85 144.34 145.10 553,021 +0.08(+0.06%)
Mar 18, 2016 143.27 145.39 143.00 145.02 530,407 +1.98(+1.38%)
Mar 17, 2016 140.37 143.30 140.04 143.04 403,490 +4.20(+3.03%)
Mar 16, 2016 136.84 139.21 136.84 138.84 315,258 +1.46(+1.06%)
Mar 15, 2016 137.59 137.59 136.58 137.38 399,039 -0.84(-0.61%)
Mar 14, 2016 137.68 138.61 137.27 138.22 400,159 +0.07(+0.05%)
Mar 11, 2016 136.39 138.27 136.39 138.15 372,721 +3.01(+2.23%)
Mar 10, 2016 135.83 136.51 133.44 135.14 600,730 -0.08(-0.06%)
Mar 09, 2016 134.82 135.52 134.30 135.22 324,020 +0.83(+0.62%)
Mar 08, 2016 136.70 136.72 134.18 134.39 530,224 -3.69(-2.67%)
Mar 07, 2016 136.61 138.26 136.16 138.08 417,845 +0.55(+0.40%)
Mar 04, 2016 136.65 138.87 136.40 137.53 723,905 +0.92(+0.67%)
Mar 03, 2016 134.97 136.92 134.75 136.61 384,602 +1.46(+1.08%)
Mar 02, 2016 134.80 135.25 134.16 135.15 434,069 +0.34(+0.25%)
Mar 01, 2016 132.90 135.08 132.69 134.81 393,131 +2.84(+2.15%)
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%)
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.