Transportation Average Ishares ETF (NY: IYT )

256.28 USD -2.73 (-1.05%)
Streaming Delayed Price Updated: 2:39 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 139.70 140.67 139.58 139.92 187,444 +0.28(+0.20%)
May 27, 2016 138.78 139.64 139.64 139.64 132,300 +0.95(+0.68%)
May 26, 2016 138.89 139.67 138.21 138.69 329,684 -0.29(-0.21%)
May 25, 2016 138.03 139.38 138.03 138.98 377,483 +1.13(+0.82%)
May 24, 2016 137.61 138.66 137.53 137.85 323,177 +0.59(+0.43%)
May 23, 2016 137.46 137.96 137.01 137.26 302,607 -0.54(-0.39%)
May 20, 2016 136.77 138.21 136.77 137.80 487,270 +1.75(+1.29%)
May 19, 2016 137.22 137.22 135.05 136.05 310,100 -0.91(-0.66%)
May 18, 2016 136.17 138.33 135.80 136.96 510,058 +0.47(+0.34%)
May 17, 2016 135.30 138.79 135.30 136.49 623,396 +0.80(+0.59%)
May 16, 2016 134.81 136.47 134.81 135.69 282,523 +1.13(+0.84%)
May 13, 2016 135.56 136.89 134.01 134.56 843,103 -1.73(-1.27%)
May 12, 2016 139.00 139.08 135.80 136.29 507,268 -1.93(-1.40%)
May 11, 2016 140.64 140.76 138.22 138.22 344,312 -2.34(-1.66%)
May 10, 2016 139.00 140.62 139.00 140.56 252,547 +1.81(+1.30%)
May 09, 2016 138.57 139.45 138.40 138.75 226,797 +0.05(+0.04%)
May 06, 2016 136.68 138.92 136.51 138.70 304,587 +1.18(+0.86%)
May 05, 2016 139.18 139.61 137.39 137.52 274,963 -1.59(-1.14%)
May 04, 2016 140.00 140.62 138.79 139.11 286,025 -1.23(-0.88%)
May 03, 2016 141.26 141.26 138.86 140.34 227,737 -1.78(-1.25%)
May 02, 2016 141.73 142.70 141.22 142.12 154,749 +1.05(+0.74%)
Apr 29, 2016 142.26 142.56 140.16 141.07 516,516 -1.76(-1.23%)
Apr 28, 2016 143.60 144.76 142.63 142.83 336,829 -2.28(-1.57%)
Apr 27, 2016 144.71 145.49 143.84 145.11 189,837 +0.30(+0.21%)
Apr 26, 2016 143.65 144.96 143.11 144.81 268,092 +1.60(+1.12%)
Apr 25, 2016 144.54 145.00 142.40 143.21 271,728 -1.75(-1.21%)
Apr 22, 2016 143.42 145.20 143.42 144.96 219,700 +1.38(+0.96%)
Apr 21, 2016 144.88 145.24 143.34 143.58 332,354 -1.82(-1.25%)
Apr 20, 2016 145.65 146.07 144.93 145.40 240,360 +0.16(+0.11%)
Apr 19, 2016 144.36 145.98 144.30 145.24 250,302 +1.81(+1.26%)
Apr 18, 2016 142.49 143.73 141.89 143.43 260,612 +0.49(+0.34%)
Apr 15, 2016 143.49 143.78 142.43 142.94 140,673 -0.12(-0.08%)
Apr 14, 2016 143.23 143.83 142.42 143.06 414,811 +0.41(+0.29%)
Apr 13, 2016 140.19 142.77 140.13 142.65 588,173 +3.64(+2.62%)
Apr 12, 2016 138.34 139.56 137.77 139.01 279,244 +1.01(+0.73%)
Apr 11, 2016 138.54 140.53 137.94 138.00 418,552 -0.65(-0.47%)
Apr 08, 2016 138.08 140.17 137.87 138.65 348,378 +1.51(+1.10%)
Apr 07, 2016 138.09 138.46 136.60 137.14 377,180 -1.79(-1.29%)
Apr 06, 2016 139.28 139.28 137.15 138.93 389,638 -0.35(-0.25%)
Apr 05, 2016 138.52 140.09 137.90 139.28 531,752 -0.80(-0.57%)
Apr 04, 2016 141.07 142.23 139.94 140.08 341,959 -1.31(-0.93%)
Apr 01, 2016 141.55 141.55 139.56 141.39 289,450 -1.02(-0.72%)
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 134.80 135.25 134.15 135.15 434,069 +0.34(+0.25%)
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.