Transportation Average Ishares ETF (NY: IYT )

231.51 -0.90 (-0.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 146.75 147.52 145.32 145.83 634,438 -0.89(-0.61%)
Sep 29, 2014 145.43 146.93 145.06 146.72 334,694 +0.14(+0.10%)
Sep 26, 2014 145.68 146.89 145.09 146.57 338,226 +1.66(+1.15%)
Sep 25, 2014 146.53 146.53 144.45 144.91 476,964 -2.06(-1.40%)
Sep 24, 2014 146.00 147.04 145.43 146.97 450,016 +1.10(+0.76%)
Sep 23, 2014 146.82 147.35 145.86 145.86 547,673 -1.30(-0.88%)
Sep 22, 2014 149.63 149.63 147.13 147.17 275,932 -2.17(-1.45%)
Sep 19, 2014 150.58 150.75 149.14 149.34 216,526 -0.75(-0.50%)
Sep 18, 2014 150.21 150.21 149.59 150.09 250,599 +0.50(+0.34%)
Sep 17, 2014 149.12 150.40 148.80 149.59 757,875 +1.28(+0.87%)
Sep 16, 2014 147.34 148.60 146.63 148.30 403,611 +0.74(+0.50%)
Sep 15, 2014 148.37 148.37 147.22 147.56 124,168 -0.52(-0.35%)
Sep 12, 2014 148.18 148.56 147.84 148.08 342,206 -0.01(-0.01%)
Sep 11, 2014 147.10 148.28 146.95 148.09 106,868 +0.60(+0.41%)
Sep 10, 2014 147.32 147.64 146.54 147.49 124,498 +0.13(+0.09%)
Sep 09, 2014 147.98 148.27 147.21 147.36 133,991 -0.92(-0.62%)
Sep 08, 2014 148.80 148.91 147.99 148.28 140,811 -0.55(-0.37%)
Sep 05, 2014 147.96 148.84 147.59 148.82 170,383 +0.85(+0.57%)
Sep 04, 2014 147.21 148.59 147.07 147.98 504,609 +1.05(+0.72%)
Sep 03, 2014 147.77 147.77 146.56 146.93 421,364 -0.44(-0.30%)
Sep 02, 2014 145.54 147.35 145.54 147.37 340,513 +1.90(+1.31%)
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%)
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.