Transportation Average Ishares ETF (NY: IYT )

220.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 136.26 137.02 135.19 136.56 338,519 +1.55(+1.15%)
Sep 29, 2015 134.75 135.27 133.96 135.01 307,251 +0.39(+0.29%)
Sep 28, 2015 136.89 137.12 134.55 134.62 515,013 -3.00(-2.18%)
Sep 25, 2015 137.64 138.54 136.91 137.62 286,469 +1.13(+0.83%)
Sep 24, 2015 136.75 136.92 135.55 136.49 290,402 -1.31(-0.95%)
Sep 23, 2015 138.06 138.61 136.91 137.81 265,303 -0.65(-0.47%)
Sep 22, 2015 140.18 140.37 137.72 138.46 327,589 -3.48(-2.45%)
Sep 21, 2015 141.32 143.09 141.10 141.93 230,786 +1.10(+0.78%)
Sep 18, 2015 141.76 142.58 140.51 140.83 173,241 -3.22(-2.24%)
Sep 17, 2015 143.14 145.91 143.14 144.06 274,187 +0.64(+0.45%)
Sep 16, 2015 142.55 143.68 142.30 143.41 459,211 +0.30(+0.21%)
Sep 15, 2015 140.98 143.45 140.90 143.11 1,255,107 +2.65(+1.89%)
Sep 14, 2015 141.18 141.26 140.27 140.46 151,019 -0.67(-0.48%)
Sep 11, 2015 140.41 141.16 140.11 141.14 239,226 +0.40(+0.28%)
Sep 10, 2015 140.30 141.63 140.30 140.74 288,013 +1.49(+1.07%)
Sep 09, 2015 141.31 141.42 139.00 139.25 393,044 -0.99(-0.71%)
Sep 08, 2015 139.17 140.39 138.46 140.24 311,327 +3.85(+2.82%)
Sep 04, 2015 136.42 136.39 136.39 136.39 534,295 -1.40(-1.02%)
Sep 03, 2015 137.44 139.12 137.44 137.80 390,296 +0.16(+0.11%)
Sep 02, 2015 135.71 137.67 135.19 137.64 182,443 +3.26(+2.43%)
Sep 01, 2015 136.02 136.02 133.28 134.38 612,514 -3.02(-2.20%)
Aug 31, 2015 137.68 138.59 137.34 137.40 100,920 -1.05(-0.76%)
Aug 28, 2015 137.16 138.97 137.16 138.45 142,339 +0.72(+0.52%)
Aug 27, 2015 135.41 137.77 135.15 137.73 298,920 +3.42(+2.54%)
Aug 26, 2015 133.04 134.65 130.81 134.31 482,621 +3.71(+2.84%)
Aug 25, 2015 135.91 136.45 130.54 130.60 770,193 -2.25(-1.69%)
Aug 24, 2015 133.98 136.56 124.88 132.85 713,686 -4.95(-3.59%)
Aug 21, 2015 140.20 140.98 137.54 137.80 887,478 -3.82(-2.70%)
Aug 20, 2015 144.15 144.15 141.53 141.61 416,337 -3.57(-2.46%)
Aug 19, 2015 145.08 146.25 144.69 145.19 285,027 -1.03(-0.71%)
Aug 18, 2015 146.47 147.11 145.93 146.22 114,782 -0.37(-0.25%)
Aug 17, 2015 144.96 146.60 144.17 146.59 149,251 +1.07(+0.74%)
Aug 14, 2015 144.81 145.70 144.52 145.52 135,117 +0.99(+0.69%)
Aug 13, 2015 144.68 145.20 144.25 144.52 82,064 -0.15(-0.10%)
Aug 12, 2015 144.33 144.96 142.28 144.67 160,452 -0.71(-0.49%)
Aug 11, 2015 145.83 146.66 144.72 145.38 451,209 -0.91(-0.63%)
Aug 10, 2015 144.61 146.67 144.61 146.30 217,456 +2.15(+1.49%)
Aug 07, 2015 146.72 146.72 143.75 144.14 538,833 -2.09(-1.43%)
Aug 06, 2015 147.01 147.71 145.59 146.24 321,982 -1.11(-0.75%)
Aug 05, 2015 147.95 148.99 147.34 147.35 295,283 +0.18(+0.12%)
Aug 04, 2015 146.91 147.91 146.54 147.17 243,903 +0.27(+0.19%)
Aug 03, 2015 146.13 147.79 145.97 146.90 455,101 +0.33(+0.23%)
Jul 31, 2015 147.03 147.37 146.25 146.57 180,896 -0.35(-0.24%)
Jul 30, 2015 146.34 147.14 145.94 146.92 323,912 +0.00(+0.00%)
Jul 29, 2015 145.07 147.15 144.81 146.92 729,916 +2.45(+1.70%)
Jul 28, 2015 141.57 144.73 141.16 144.47 469,647 +3.87(+2.75%)
Jul 27, 2015 140.03 140.83 139.84 140.60 220,993 -0.21(-0.15%)
Jul 24, 2015 142.18 142.49 140.33 140.81 290,937 -0.88(-0.62%)
Jul 23, 2015 144.94 145.17 141.36 141.69 631,048 -3.03(-2.09%)
Jul 22, 2015 145.92 145.92 144.10 144.72 275,785 -0.50(-0.34%)
Jul 21, 2015 143.42 145.72 143.35 145.22 308,558 +1.13(+0.78%)
Jul 20, 2015 144.68 144.95 143.96 144.09 272,019 -0.47(-0.32%)
Jul 17, 2015 143.88 145.56 143.88 144.55 284,999 +1.00(+0.70%)
Jul 16, 2015 143.95 144.40 143.55 143.55 240,786 +0.17(+0.12%)
Jul 15, 2015 144.53 144.60 143.21 143.38 1,297,640 -1.02(-0.71%)
Jul 14, 2015 144.09 144.95 143.58 144.41 174,276 -0.08(-0.05%)
Jul 13, 2015 144.49 144.85 143.67 144.49 355,452 +1.49(+1.04%)
Jul 10, 2015 141.49 143.15 141.49 143.00 269,941 +2.67(+1.90%)
Jul 09, 2015 140.97 141.77 140.28 140.33 239,950 +0.75(+0.54%)
Jul 08, 2015 141.88 141.88 138.96 139.58 252,512 -3.07(-2.15%)
Jul 07, 2015 141.95 142.87 139.72 142.65 612,292 +1.78(+1.27%)
Jul 06, 2015 140.65 142.52 140.19 140.86 321,824 -0.80(-0.56%)
Jul 02, 2015 141.60 141.66 141.66 141.66 569,833 +0.24(+0.17%)
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.