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 (%)
Oct 31, 2014 151.94 151.94 150.39 151.43 613,567 +2.13(+1.42%)
Oct 30, 2014 150.18 150.60 148.32 149.31 455,502 -1.61(-1.07%)
Oct 29, 2014 152.15 152.34 149.33 150.92 785,586 -0.69(-0.45%)
Oct 28, 2014 150.41 151.79 149.78 151.61 681,849 +2.31(+1.55%)
Oct 27, 2014 147.61 149.40 148.28 149.30 461,285 +1.02(+0.68%)
Oct 24, 2014 147.09 148.34 146.59 148.28 455,027 +1.46(+0.99%)
Oct 23, 2014 145.94 148.12 145.80 146.82 1,068,013 +2.78(+1.93%)
Oct 22, 2014 146.68 147.26 143.97 144.04 698,173 -2.76(-1.88%)
Oct 21, 2014 143.44 146.81 143.44 146.81 1,183,340 +4.47(+3.14%)
Oct 20, 2014 140.91 142.44 140.17 142.34 394,456 +1.36(+0.97%)
Oct 17, 2014 140.76 141.36 139.90 140.98 790,166 +2.04(+1.47%)
Oct 16, 2014 134.54 140.32 134.39 138.94 952,455 +1.48(+1.08%)
Oct 15, 2014 134.70 137.97 132.44 137.46 1,540,934 +0.36(+0.26%)
Oct 14, 2014 134.61 138.26 134.61 137.10 1,299,518 +3.67(+2.75%)
Oct 13, 2014 137.22 139.47 133.22 133.43 1,055,949 -2.73(-2.01%)
Oct 10, 2014 138.66 139.10 136.44 136.16 962,244 -2.72(-1.95%)
Oct 09, 2014 142.07 142.65 138.66 138.88 519,014 -3.27(-2.30%)
Oct 08, 2014 141.00 142.32 138.86 142.15 480,834 +1.15(+0.82%)
Oct 07, 2014 144.05 144.05 140.96 141.00 727,677 -3.60(-2.49%)
Oct 06, 2014 147.13 147.46 144.60 144.60 447,659 -1.71(-1.17%)
Oct 03, 2014 144.63 146.59 144.50 146.31 552,000 +3.04(+2.12%)
Oct 02, 2014 142.26 143.63 141.02 143.28 495,261 +1.15(+0.81%)
Oct 01, 2014 145.14 145.14 141.81 142.13 764,842 -3.70(-2.54%)
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%)
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.