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 29, 2017 178.19 178.28 177.61 178.05 118,181 +0.57(+0.32%)
Sep 28, 2017 177.20 177.81 176.74 177.48 243,974 +0.81(+0.46%)
Sep 27, 2017 176.81 177.01 175.76 176.67 147,062 +0.95(+0.54%)
Sep 26, 2017 174.88 175.86 174.26 175.72 80,974 +1.22(+0.70%)
Sep 25, 2017 174.42 174.64 173.13 174.50 251,678 +0.20(+0.11%)
Sep 22, 2017 173.46 174.41 173.36 174.30 54,572 +0.57(+0.33%)
Sep 21, 2017 173.14 174.18 172.91 173.74 121,104 +0.37(+0.21%)
Sep 20, 2017 170.83 173.47 170.40 173.37 100,014 +2.53(+1.48%)
Sep 19, 2017 171.23 171.48 170.39 170.84 69,782 -0.11(-0.06%)
Sep 18, 2017 171.06 171.78 170.76 170.95 90,366 +3.70(+2.21%)
Sep 15, 2017 170.36 171.38 167.25 167.25 98,744 -3.41(-2.00%)
Sep 14, 2017 170.72 171.66 170.54 170.65 120,788 -0.56(-0.33%)
Sep 13, 2017 170.78 171.21 170.34 171.21 133,654 -0.15(-0.09%)
Sep 12, 2017 170.61 171.50 170.33 171.36 261,798 +1.04(+0.61%)
Sep 11, 2017 169.31 170.32 169.23 170.32 237,982 +1.77(+1.05%)
Sep 08, 2017 167.80 168.76 166.85 168.55 172,570 +0.68(+0.40%)
Sep 07, 2017 167.25 168.01 167.02 167.87 257,417 +0.81(+0.48%)
Sep 06, 2017 165.86 167.67 165.85 167.07 432,100 +0.82(+0.49%)
Sep 05, 2017 167.63 167.63 165.90 166.25 356,948 -1.63(-0.97%)
Sep 01, 2017 167.66 168.59 167.60 167.88 193,431 +0.63(+0.37%)
Aug 31, 2017 167.25 167.94 166.83 167.25 195,403 +0.22(+0.13%)
Aug 30, 2017 165.62 167.62 165.62 167.04 135,228 +1.24(+0.75%)
Aug 29, 2017 163.33 165.92 162.46 165.79 276,833 +1.49(+0.91%)
Aug 28, 2017 164.10 164.40 163.06 164.30 95,020 +0.58(+0.35%)
Aug 25, 2017 161.98 164.54 161.98 163.72 593,205 +1.85(+1.14%)
Aug 24, 2017 164.25 164.25 161.65 161.87 340,403 -1.04(-0.64%)
Aug 23, 2017 164.23 164.26 162.59 162.91 287,138 -2.19(-1.33%)
Aug 22, 2017 163.98 165.30 163.71 165.09 303,759 +1.40(+0.86%)
Aug 21, 2017 163.44 164.06 162.84 163.69 258,387 +0.65(+0.40%)
Aug 18, 2017 163.69 164.28 162.74 163.04 277,029 -1.22(-0.75%)
Aug 17, 2017 167.59 167.87 164.13 164.27 305,978 -4.01(-2.38%)
Aug 16, 2017 168.92 169.38 168.02 168.28 224,187 +0.23(+0.14%)
Aug 15, 2017 168.37 168.37 167.25 168.05 285,679 +0.48(+0.29%)
Aug 14, 2017 166.19 167.89 165.88 167.57 259,245 +2.91(+1.77%)
Aug 11, 2017 163.67 165.80 163.67 164.66 132,155 +0.80(+0.49%)
Aug 10, 2017 164.56 165.18 163.52 163.86 154,658 -1.59(-0.96%)
Aug 09, 2017 165.00 165.55 164.48 165.45 113,616 +0.00(+0.00%)
Aug 08, 2017 166.60 167.19 164.99 165.45 169,735 -1.15(-0.69%)
Aug 07, 2017 167.04 167.04 166.00 166.60 488,535 +0.32(+0.19%)
Aug 04, 2017 165.24 166.53 164.72 166.28 278,623 +1.27(+0.77%)
Aug 03, 2017 164.51 165.22 164.35 165.01 374,407 +0.67(+0.41%)
Aug 02, 2017 163.56 164.46 163.19 164.35 215,124 +0.46(+0.28%)
Aug 01, 2017 165.07 165.56 163.47 163.89 464,378 -0.61(-0.37%)
Jul 31, 2017 165.59 165.87 164.45 164.50 307,086 -0.80(-0.48%)
Jul 28, 2017 164.46 165.50 164.24 165.29 290,020 +0.63(+0.38%)
Jul 27, 2017 169.51 169.51 163.90 164.67 1,172,001 -5.25(-3.09%)
Jul 26, 2017 170.24 170.69 168.60 169.91 258,381 -0.13(-0.08%)
Jul 25, 2017 170.13 171.06 169.87 170.04 317,761 +1.12(+0.66%)
Jul 24, 2017 169.28 169.87 168.84 168.93 117,490 -0.82(-0.48%)
Jul 21, 2017 169.71 170.00 168.70 169.74 370,464 -0.23(-0.13%)
Jul 20, 2017 171.81 171.81 169.64 169.97 285,283 -1.67(-0.97%)
Jul 19, 2017 172.07 172.07 172.07 171.65 436,621 -0.98(-0.57%)
Jul 18, 2017 173.35 174.12 172.60 172.62 172,673 -1.16(-0.67%)
Jul 17, 2017 173.33 174.29 172.85 173.79 452,077 -0.83(-0.47%)
Jul 14, 2017 174.20 174.96 173.70 174.61 71,174 +0.78(+0.45%)
Jul 13, 2017 174.20 174.55 173.68 173.84 83,482 -0.25(-0.14%)
Jul 12, 2017 173.04 174.32 173.04 174.08 176,620 +2.06(+1.20%)
Jul 11, 2017 173.64 173.64 171.26 172.02 255,084 -1.35(-0.78%)
Jul 10, 2017 173.20 174.12 172.97 173.38 327,155 -0.41(-0.24%)
Jul 07, 2017 171.88 173.94 171.88 173.79 394,899 +2.18(+1.27%)
Jul 06, 2017 171.95 172.72 171.35 171.60 154,604 -1.26(-0.73%)
Jul 05, 2017 172.84 173.51 172.12 172.86 110,808 +0.11(+0.06%)
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.