Transportation Average Ishares ETF (NY: IYT )

217.72 -1.56 (-0.71%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 147.02 147.89 145.83 145.83 289,569 -2.42(-1.63%)
Jul 30, 2014 147.69 148.90 147.32 148.25 221,893 +1.13(+0.77%)
Jul 29, 2014 148.92 149.04 147.10 147.12 388,908 -1.96(-1.31%)
Jul 28, 2014 150.74 150.81 148.69 149.08 347,427 -1.69(-1.12%)
Jul 25, 2014 151.09 151.94 150.60 150.77 180,826 -0.63(-0.42%)
Jul 24, 2014 152.08 152.40 151.22 151.40 224,008 -0.22(-0.15%)
Jul 23, 2014 151.50 152.34 151.19 151.62 169,236 +0.39(+0.26%)
Jul 22, 2014 150.16 151.51 150.16 151.23 247,133 +1.61(+1.08%)
Jul 21, 2014 149.51 150.09 149.17 149.62 166,380 -0.47(-0.31%)
Jul 18, 2014 148.47 150.09 148.33 150.09 279,786 +1.97(+1.33%)
Jul 17, 2014 149.93 150.45 147.95 148.12 373,887 -2.25(-1.50%)
Jul 16, 2014 150.00 150.53 149.59 150.37 315,476 +0.89(+0.60%)
Jul 15, 2014 148.77 149.80 148.71 149.48 470,329 +0.54(+0.36%)
Jul 14, 2014 148.45 149.34 148.45 148.94 298,124 +1.02(+0.69%)
Jul 11, 2014 147.59 148.15 147.12 147.92 79,852 +0.44(+0.30%)
Jul 10, 2014 146.16 148.02 145.89 147.48 208,592 -0.27(-0.18%)
Jul 09, 2014 147.75 148.51 147.00 147.75 306,050 +0.77(+0.52%)
Jul 08, 2014 146.72 147.14 145.70 146.98 240,973 -0.16(-0.11%)
Jul 07, 2014 148.45 148.74 146.83 147.14 239,227 -1.56(-1.05%)
Jul 03, 2014 148.11 148.70 148.70 148.70 209,800 +1.07(+0.72%)
Jul 02, 2014 147.92 148.00 147.34 147.63 167,902 -0.54(-0.36%)
Jul 01, 2014 147.05 148.78 147.00 148.17 317,121 +1.16(+0.79%)
Jun 30, 2014 146.46 147.55 146.17 147.01 307,009 +0.38(+0.26%)
Jun 27, 2014 145.64 146.63 145.64 146.63 107,891 +0.44(+0.30%)
Jun 26, 2014 146.38 146.38 144.85 146.19 166,041 -0.19(-0.13%)
Jun 25, 2014 144.98 146.54 144.71 146.38 268,195 +1.44(+0.99%)
Jun 24, 2014 146.00 147.16 144.94 144.94 290,176 -1.64(-1.12%)
Jun 23, 2014 147.40 147.54 146.05 146.58 249,096 -0.74(-0.50%)
Jun 20, 2014 147.29 147.72 147.10 147.32 328,381 +0.26(+0.18%)
Jun 19, 2014 147.16 147.26 146.60 147.06 277,550 +0.13(+0.09%)
Jun 18, 2014 145.75 146.99 145.41 146.93 412,170 +2.15(+1.49%)
Jun 17, 2014 143.77 145.16 143.51 144.78 202,494 +0.65(+0.45%)
Jun 16, 2014 144.30 144.61 143.73 144.13 254,814 -0.26(-0.18%)
Jun 13, 2014 143.11 144.68 143.06 144.39 440,262 +1.14(+0.80%)
Jun 12, 2014 145.23 145.59 142.90 143.25 1,393,056 -2.87(-1.96%)
Jun 11, 2014 146.65 146.65 145.59 146.12 367,256 -1.07(-0.73%)
Jun 10, 2014 147.45 147.45 146.14 147.19 227,501 -0.24(-0.16%)
Jun 06, 2014 146.46 147.43 146.35 147.43 228,226 +1.32(+0.90%)
Jun 05, 2014 145.57 146.46 145.02 146.11 207,554 +1.12(+0.77%)
Jun 04, 2014 144.68 145.25 144.55 144.99 293,546 +0.09(+0.06%)
Jun 03, 2014 146.34 146.34 144.50 144.90 638,691 -1.22(-0.83%)
Jun 02, 2014 146.23 146.23 144.63 146.12 593,445 +0.81(+0.56%)
May 30, 2014 145.30 145.43 144.82 145.31 265,893 -0.04(-0.03%)
May 29, 2014 145.32 145.36 144.54 145.35 256,678 +0.64(+0.44%)
May 28, 2014 143.80 145.24 143.53 144.71 1,287,200 +1.03(+0.72%)
May 27, 2014 143.73 144.15 143.50 143.68 193,435 +0.59(+0.41%)
May 23, 2014 142.18 143.09 143.09 143.09 139,900 +0.90(+0.63%)
May 22, 2014 141.35 142.19 140.85 142.19 91,178 +0.94(+0.67%)
May 21, 2014 140.87 141.54 140.67 141.25 109,442 +0.91(+0.65%)
May 20, 2014 140.91 141.61 139.64 140.34 133,265 -1.35(-0.95%)
May 19, 2014 140.16 141.87 140.13 141.69 217,251 +1.14(+0.81%)
May 16, 2014 139.16 140.59 139.16 140.55 126,009 +1.12(+0.80%)
May 15, 2014 139.55 139.89 138.00 139.43 342,916 -0.78(-0.56%)
May 14, 2014 141.29 141.29 139.98 140.21 174,059 -1.19(-0.84%)
May 13, 2014 140.95 141.69 140.65 141.40 271,372 +0.65(+0.46%)
May 12, 2014 138.12 140.82 138.12 140.75 203,692 +2.58(+1.87%)
May 09, 2014 138.05 138.30 136.98 138.17 297,007 +0.30(+0.22%)
May 08, 2014 137.67 139.14 137.41 137.87 718,061 +0.07(+0.05%)
May 07, 2014 137.02 137.85 136.38 137.80 177,660 +0.86(+0.63%)
May 06, 2014 137.24 137.75 136.74 136.94 170,880 -0.40(-0.29%)
May 05, 2014 137.05 137.58 136.14 137.34 173,328 -0.29(-0.21%)
May 02, 2014 138.30 138.98 137.56 137.63 76,036 -0.48(-0.35%)
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.