Transportation Average Ishares ETF (NY: IYT )

229.64 +1.96 (+0.86%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 145.56 145.47 145.47 145.47 82,310 +0.06(+0.04%)
Aug 28, 2014 145.41 145.51 144.75 145.40 161,334 -0.43(-0.30%)
Aug 27, 2014 145.96 146.18 145.57 145.84 207,259 +0.15(+0.10%)
Aug 26, 2014 146.23 146.49 145.59 145.69 107,273 -0.57(-0.39%)
Aug 25, 2014 146.67 146.67 145.78 146.26 151,833 +0.51(+0.35%)
Aug 22, 2014 145.62 146.21 145.28 145.75 127,625 +0.12(+0.08%)
Aug 21, 2014 146.38 146.63 145.50 145.63 99,557 -0.61(-0.42%)
Aug 20, 2014 145.33 146.44 145.33 146.24 115,639 +0.76(+0.52%)
Aug 19, 2014 145.59 145.87 145.44 145.48 146,999 +0.17(+0.12%)
Aug 18, 2014 143.71 145.29 143.57 145.30 371,189 +2.40(+1.68%)
Aug 15, 2014 143.73 143.76 141.59 142.90 347,513 -0.07(-0.05%)
Aug 14, 2014 142.07 142.97 141.85 142.97 669,807 +1.18(+0.83%)
Aug 13, 2014 141.51 142.21 141.29 141.79 227,285 +0.97(+0.69%)
Aug 12, 2014 140.88 141.39 140.34 140.82 226,773 -0.10(-0.07%)
Aug 11, 2014 140.87 141.82 140.65 140.91 318,141 +1.11(+0.79%)
Aug 08, 2014 138.19 139.86 137.43 139.81 305,514 +1.77(+1.28%)
Aug 07, 2014 138.43 139.42 137.67 138.04 201,371 -0.28(-0.20%)
Aug 06, 2014 138.63 138.97 137.76 138.32 335,400 -0.84(-0.60%)
Aug 05, 2014 140.08 140.95 138.64 139.16 337,228 -1.64(-1.16%)
Aug 04, 2014 140.69 140.93 139.37 140.80 160,812 +0.47(+0.34%)
Aug 01, 2014 140.07 141.39 139.26 140.33 495,616 -0.35(-0.25%)
Jul 31, 2014 141.82 142.66 140.67 140.67 300,182 -2.33(-1.63%)
Jul 30, 2014 142.47 143.63 142.11 143.01 230,026 +1.09(+0.77%)
Jul 29, 2014 143.66 143.77 141.90 141.92 403,162 -1.89(-1.31%)
Jul 28, 2014 145.41 145.48 143.43 143.81 360,161 -1.63(-1.12%)
Jul 25, 2014 145.75 146.57 145.28 145.44 187,453 -0.61(-0.42%)
Jul 24, 2014 146.70 147.01 145.87 146.05 232,218 -0.21(-0.14%)
Jul 23, 2014 146.14 146.95 145.84 146.26 175,439 +0.38(+0.26%)
Jul 22, 2014 144.85 146.15 144.85 145.88 256,191 +1.55(+1.08%)
Jul 21, 2014 144.22 144.78 143.90 144.33 172,478 -0.45(-0.31%)
Jul 18, 2014 143.22 144.78 143.09 144.78 290,040 +1.90(+1.33%)
Jul 17, 2014 144.63 145.13 142.72 142.88 387,591 -2.17(-1.50%)
Jul 16, 2014 144.70 145.21 144.30 145.05 327,039 +0.86(+0.60%)
Jul 15, 2014 143.51 144.50 143.45 144.19 487,567 +0.52(+0.36%)
Jul 14, 2014 143.20 144.06 143.20 143.67 309,051 +0.98(+0.69%)
Jul 11, 2014 142.37 142.91 141.92 142.69 82,778 +0.42(+0.30%)
Jul 10, 2014 140.99 142.79 140.73 142.27 216,237 -0.26(-0.18%)
Jul 09, 2014 142.53 143.26 141.80 142.53 317,267 +0.74(+0.52%)
Jul 08, 2014 141.53 141.94 140.55 141.78 249,805 -0.16(-0.11%)
Jul 07, 2014 143.20 143.49 141.64 141.94 247,995 -1.50(-1.05%)
Jul 03, 2014 142.87 143.44 143.44 143.44 217,489 +1.03(+0.72%)
Jul 02, 2014 142.69 142.77 142.13 142.41 174,056 -0.52(-0.36%)
Jul 01, 2014 141.85 143.52 141.80 142.93 328,744 +1.12(+0.79%)
Jun 30, 2014 141.28 142.33 141.00 141.81 318,261 +0.37(+0.26%)
Jun 27, 2014 140.49 141.45 140.49 141.45 111,845 +0.43(+0.30%)
Jun 26, 2014 141.20 141.20 139.73 141.02 172,126 -0.18(-0.13%)
Jun 25, 2014 139.85 141.36 139.59 141.20 278,025 +1.39(+0.99%)
Jun 24, 2014 140.84 141.96 139.81 139.81 300,811 -1.33(-0.94%)
Jun 23, 2014 141.93 142.07 140.63 141.15 258,688 -0.71(-0.50%)
Jun 20, 2014 141.83 142.24 141.65 141.86 341,026 +0.25(+0.18%)
Jun 19, 2014 141.70 141.80 141.16 141.61 288,238 +0.12(+0.09%)
Jun 18, 2014 140.34 141.54 140.02 141.48 428,042 +2.07(+1.49%)
Jun 17, 2014 138.44 139.78 138.19 139.41 210,291 +0.62(+0.45%)
Jun 16, 2014 138.95 139.25 138.40 138.79 264,626 -0.25(-0.18%)
Jun 13, 2014 137.80 139.31 137.75 139.04 457,215 +1.10(+0.80%)
Jun 12, 2014 139.84 140.19 137.60 137.94 1,446,700 -2.76(-1.96%)
Jun 11, 2014 141.21 141.21 140.19 140.70 381,398 -1.03(-0.73%)
Jun 10, 2014 141.98 141.98 140.72 141.73 236,261 -0.23(-0.16%)
Jun 06, 2014 141.03 141.96 140.92 141.96 237,014 +1.27(+0.90%)
Jun 05, 2014 140.17 141.03 139.64 140.69 215,546 +1.08(+0.77%)
Jun 04, 2014 139.31 139.86 139.19 139.61 304,850 +0.09(+0.06%)
Jun 03, 2014 140.91 140.91 139.14 139.53 663,286 -1.18(-0.84%)
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.