Transportation Average Ishares ETF (NY: IYT )

215.42 +2.52 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 144.01 145.74 144.01 145.24 152,900 +1.72(+1.20%)
Sep 29, 2016 144.17 144.74 143.19 143.52 251,367 -0.36(-0.25%)
Sep 28, 2016 143.63 144.23 142.96 143.88 87,599 +0.42(+0.29%)
Sep 27, 2016 142.19 143.72 142.19 143.46 245,790 +1.16(+0.82%)
Sep 26, 2016 142.58 142.76 141.68 142.30 363,254 -0.84(-0.59%)
Sep 23, 2016 144.22 144.22 142.77 143.14 104,807 -0.43(-0.30%)
Sep 22, 2016 143.88 144.56 143.28 143.57 271,547 +0.58(+0.41%)
Sep 21, 2016 141.62 143.19 141.38 142.99 383,652 +2.49(+1.77%)
Sep 20, 2016 141.27 141.58 140.50 140.50 275,379 +0.03(+0.02%)
Sep 19, 2016 140.44 141.48 140.21 140.47 189,310 +0.48(+0.34%)
Sep 16, 2016 139.70 140.69 139.66 139.99 344,918 -0.58(-0.41%)
Sep 15, 2016 139.32 140.93 138.90 140.57 232,562 +0.78(+0.56%)
Sep 14, 2016 139.72 140.63 139.29 139.79 284,303 -0.24(-0.17%)
Sep 13, 2016 141.72 142.29 139.71 140.03 712,203 -2.79(-1.95%)
Sep 12, 2016 140.15 143.37 139.74 142.82 369,336 +1.95(+1.38%)
Sep 09, 2016 144.41 144.80 140.87 140.87 385,448 -4.64(-3.19%)
Sep 08, 2016 144.90 145.64 144.82 145.51 359,827 +0.46(+0.32%)
Sep 07, 2016 143.11 145.26 143.11 145.05 355,353 +1.97(+1.38%)
Sep 06, 2016 143.30 143.30 142.18 143.08 381,984 +0.08(+0.06%)
Sep 02, 2016 142.62 143.00 143.00 143.00 193,100 +0.56(+0.39%)
Sep 01, 2016 142.10 142.94 141.12 142.44 347,482 +0.81(+0.57%)
Aug 31, 2016 141.88 142.08 140.69 141.63 185,241 -0.63(-0.44%)
Aug 30, 2016 141.56 142.63 141.56 142.26 194,911 +0.89(+0.63%)
Aug 29, 2016 140.33 141.67 140.33 141.37 162,496 +0.73(+0.52%)
Aug 26, 2016 141.63 142.26 140.23 140.64 232,369 -0.73(-0.52%)
Aug 25, 2016 141.71 142.32 141.22 141.37 181,415 -0.90(-0.63%)
Aug 24, 2016 142.76 142.87 142.02 142.27 97,424 -0.15(-0.11%)
Aug 23, 2016 142.48 143.00 142.40 142.42 57,907 +0.50(+0.35%)
Aug 22, 2016 141.99 142.14 141.47 141.92 99,985 -0.62(-0.43%)
Aug 19, 2016 142.12 142.78 141.72 142.54 141,325 +0.04(+0.03%)
Aug 18, 2016 141.83 142.50 141.49 142.50 507,257 +0.82(+0.58%)
Aug 17, 2016 141.20 141.74 140.72 141.68 111,020 +0.52(+0.37%)
Aug 16, 2016 140.78 141.41 140.68 141.16 111,380 +0.02(+0.01%)
Aug 15, 2016 141.00 141.85 140.72 141.14 145,044 +0.81(+0.58%)
Aug 12, 2016 140.73 140.85 139.94 140.33 191,007 -0.63(-0.45%)
Aug 11, 2016 139.93 141.37 139.93 140.96 158,266 +0.78(+0.56%)
Aug 10, 2016 140.56 140.90 139.91 140.18 209,901 -0.57(-0.40%)
Aug 09, 2016 141.51 141.94 140.61 140.75 232,310 -0.56(-0.40%)
Aug 08, 2016 141.33 142.66 140.50 141.31 166,777 -0.05(-0.04%)
Aug 05, 2016 139.31 141.37 139.31 141.36 388,426 +2.71(+1.95%)
Aug 04, 2016 138.41 138.81 137.70 138.65 342,180 +0.22(+0.16%)
Aug 03, 2016 137.41 138.58 137.41 138.43 221,374 +1.17(+0.85%)
Aug 02, 2016 139.77 139.90 136.79 137.26 488,889 -2.93(-2.09%)
Aug 01, 2016 140.85 141.11 139.91 140.19 292,143 -0.58(-0.41%)
Jul 29, 2016 140.26 141.47 140.09 140.77 177,540 -0.37(-0.26%)
Jul 28, 2016 140.55 141.44 139.64 141.14 222,072 -0.01(-0.01%)
Jul 27, 2016 142.34 142.75 140.65 141.15 333,807 -1.97(-1.38%)
Jul 26, 2016 141.58 143.19 141.58 143.12 341,838 +1.53(+1.08%)
Jul 25, 2016 142.88 142.88 141.49 141.59 119,797 -1.33(-0.93%)
Jul 22, 2016 141.40 143.04 141.01 142.92 659,344 +1.91(+1.35%)
Jul 21, 2016 141.46 142.16 140.72 141.01 381,390 -1.95(-1.36%)
Jul 20, 2016 143.14 144.04 142.68 142.96 197,445 -0.04(-0.03%)
Jul 19, 2016 142.29 143.29 142.16 143.00 241,524 -0.17(-0.12%)
Jul 18, 2016 142.90 143.62 142.35 143.17 376,586 -0.19(-0.13%)
Jul 15, 2016 143.98 144.01 143.04 143.36 405,040 -0.56(-0.39%)
Jul 14, 2016 143.60 144.41 143.44 143.92 750,638 +1.56(+1.10%)
Jul 13, 2016 142.20 142.73 140.69 142.36 643,300 +0.92(+0.65%)
Jul 12, 2016 139.96 141.64 139.48 141.44 343,876 +3.09(+2.23%)
Jul 11, 2016 138.51 139.08 137.90 138.35 283,083 +0.63(+0.46%)
Jul 08, 2016 135.41 138.19 134.27 137.72 428,697 +3.45(+2.57%)
Jul 07, 2016 133.76 135.29 133.68 134.27 343,602 +0.62(+0.46%)
Jul 06, 2016 133.05 133.76 131.24 133.65 310,994 -0.01(-0.01%)
Jul 05, 2016 134.93 135.28 132.64 133.66 278,475 -1.81(-1.34%)
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.