Transportation Average Ishares ETF (NY: IYT )

259.01 USD +2.18 (+0.85%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 141.41 142.35 141.06 141.12 98,258 -1.08(-0.76%)
Aug 28, 2015 140.88 142.73 140.88 142.20 138,584 +0.74(+0.52%)
Aug 27, 2015 139.08 141.50 138.81 141.46 291,034 +3.51(+2.54%)
Aug 26, 2015 136.65 138.30 134.36 137.95 469,889 +3.81(+2.84%)
Aug 25, 2015 139.59 140.15 134.08 134.14 749,874 -2.31(-1.69%)
Aug 24, 2015 137.61 140.26 128.26 136.45 694,858 -5.08(-3.59%)
Aug 21, 2015 144.00 144.80 141.27 141.53 864,065 -3.92(-2.70%)
Aug 20, 2015 148.06 148.06 145.36 145.45 405,354 -3.67(-2.46%)
Aug 19, 2015 149.01 150.21 148.61 149.12 277,508 -1.06(-0.71%)
Aug 18, 2015 150.44 151.09 149.88 150.18 111,754 -0.38(-0.25%)
Aug 17, 2015 148.89 150.57 148.08 150.56 145,314 +1.10(+0.74%)
Aug 14, 2015 148.73 149.65 148.44 149.46 131,553 +1.02(+0.69%)
Aug 13, 2015 148.60 149.13 148.16 148.44 79,899 -0.15(-0.10%)
Aug 12, 2015 148.24 148.89 146.13 148.59 156,219 -0.73(-0.49%)
Aug 11, 2015 149.78 150.63 148.64 149.32 439,306 -0.94(-0.63%)
Aug 10, 2015 148.53 150.64 148.53 150.26 211,720 +2.21(+1.49%)
Aug 07, 2015 150.69 150.69 147.64 148.05 524,618 -2.15(-1.43%)
Aug 06, 2015 150.99 151.71 149.54 150.20 313,488 -1.14(-0.75%)
Aug 05, 2015 151.96 153.03 151.33 151.34 287,493 +0.18(+0.12%)
Aug 04, 2015 150.89 151.92 150.51 151.16 237,469 +0.28(+0.19%)
Aug 03, 2015 150.09 151.80 149.93 150.88 443,095 +0.34(+0.23%)
Jul 31, 2015 151.01 151.36 150.21 150.54 176,124 -0.36(-0.24%)
Jul 30, 2015 150.30 151.13 149.90 150.90 315,367 +0.00(+0.00%)
Jul 29, 2015 149.00 151.14 148.73 150.90 710,660 +2.52(+1.70%)
Jul 28, 2015 145.41 148.65 144.99 148.38 457,257 +3.97(+2.75%)
Jul 27, 2015 143.82 144.65 143.63 144.41 215,163 -0.22(-0.15%)
Jul 24, 2015 146.03 146.35 144.13 144.63 283,262 -0.90(-0.62%)
Jul 23, 2015 148.87 149.10 145.19 145.53 614,400 -3.11(-2.09%)
Jul 22, 2015 149.87 149.87 148.01 148.64 268,510 -0.51(-0.34%)
Jul 21, 2015 147.31 149.67 147.23 149.15 300,418 +1.16(+0.78%)
Jul 20, 2015 148.60 148.88 147.86 147.99 264,843 -0.48(-0.32%)
Jul 17, 2015 147.78 149.50 147.78 148.47 277,481 +1.03(+0.70%)
Jul 16, 2015 147.85 148.31 147.44 147.44 234,434 +0.17(+0.12%)
Jul 15, 2015 148.45 148.52 147.09 147.27 1,263,406 -1.05(-0.71%)
Jul 14, 2015 148.00 148.88 147.47 148.32 169,679 -0.08(-0.05%)
Jul 13, 2015 148.40 148.78 147.56 148.40 346,075 +1.53(+1.04%)
Jul 10, 2015 145.32 147.03 145.32 146.87 262,820 +2.74(+1.90%)
Jul 09, 2015 144.79 145.61 144.08 144.13 233,620 +0.77(+0.54%)
Jul 08, 2015 145.73 145.73 142.72 143.36 245,851 -3.15(-2.15%)
Jul 07, 2015 145.80 146.74 143.50 146.51 596,139 +1.83(+1.26%)
Jul 06, 2015 144.46 146.38 143.99 144.68 313,334 -0.82(-0.56%)
Jul 02, 2015 145.44 145.50 145.50 145.50 554,800 +0.25(+0.17%)
Jul 01, 2015 146.36 146.62 144.45 145.25 1,124,632 +0.27(+0.19%)
Jun 30, 2015 145.75 146.34 144.82 144.98 238,905 +0.19(+0.13%)
Jun 29, 2015 146.90 147.74 144.72 144.79 379,608 -2.85(-1.93%)
Jun 26, 2015 147.28 148.42 147.28 147.64 377,620 +0.09(+0.06%)
Jun 25, 2015 150.25 150.25 147.52 147.55 733,836 -1.34(-0.90%)
Jun 24, 2015 151.40 151.72 148.49 148.89 555,914 -3.19(-2.10%)
Jun 23, 2015 153.15 153.15 151.90 152.08 246,289 -0.27(-0.18%)
Jun 22, 2015 152.50 152.91 152.09 152.35 362,729 +1.22(+0.81%)
Jun 19, 2015 151.89 152.55 151.13 151.13 214,945 -0.63(-0.42%)
Jun 18, 2015 149.85 152.24 149.78 151.76 825,451 +2.26(+1.51%)
Jun 17, 2015 149.55 149.90 148.13 149.50 632,333 -0.57(-0.38%)
Jun 16, 2015 150.46 151.19 149.25 150.07 276,312 -0.47(-0.31%)
Jun 15, 2015 150.14 150.81 149.66 150.54 226,205 -0.74(-0.49%)
Jun 12, 2015 151.27 152.05 150.92 151.28 201,898 -0.63(-0.41%)
Jun 11, 2015 150.44 152.01 150.44 151.91 267,473 +1.59(+1.06%)
Jun 10, 2015 149.73 151.09 149.19 150.32 465,193 +1.09(+0.73%)
Jun 09, 2015 148.83 150.08 148.31 149.23 666,394 -0.53(-0.35%)
Jun 08, 2015 152.82 152.82 149.76 149.76 891,933 -3.23(-2.11%)
Jun 05, 2015 151.55 153.15 151.02 152.99 451,013 +1.33(+0.88%)
Jun 04, 2015 152.88 153.18 151.33 151.66 577,391 -1.36(-0.89%)
Jun 03, 2015 151.65 153.50 151.01 153.02 525,989 +2.08(+1.38%)
Jun 02, 2015 149.65 151.86 149.39 150.94 562,148 +0.18(+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.