Transportation Average Ishares ETF (NY: IYT )

245.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 160.71 162.98 160.71 161.90 440,089 +0.75(+0.47%)
Nov 29, 2016 161.50 162.08 161.08 161.15 632,655 -0.42(-0.26%)
Nov 28, 2016 162.51 162.52 160.85 161.57 611,526 -1.18(-0.73%)
Nov 25, 2016 162.13 162.86 162.09 162.75 325,139 +0.60(+0.37%)
Nov 23, 2016 162.15 162.15 162.15 0 +1.79(+1.12%)
Nov 22, 2016 160.91 161.11 160.15 160.36 390,153 +0.15(+0.09%)
Nov 21, 2016 160.00 160.47 159.72 160.21 432,134 +0.66(+0.41%)
Nov 18, 2016 158.44 159.55 157.82 159.55 445,934 +1.26(+0.80%)
Nov 17, 2016 157.93 158.46 157.38 158.29 250,420 +0.84(+0.53%)
Nov 16, 2016 158.48 158.75 156.94 157.45 262,213 -1.32(-0.83%)
Nov 15, 2016 159.03 159.25 157.07 158.77 629,182 +0.99(+0.63%)
Nov 14, 2016 155.22 157.90 155.22 157.78 648,070 +3.42(+2.22%)
Nov 11, 2016 153.55 154.42 152.86 154.36 588,508 +0.37(+0.24%)
Nov 10, 2016 152.20 155.00 152.05 153.99 842,621 +2.90(+1.92%)
Nov 09, 2016 147.83 151.63 146.73 151.09 533,773 +1.35(+0.90%)
Nov 08, 2016 148.91 150.08 146.73 149.74 584,940 -0.17(-0.11%)
Nov 07, 2016 147.05 149.94 146.88 149.91 1,125,733 +4.54(+3.12%)
Nov 04, 2016 144.92 146.53 144.53 145.37 244,264 +0.38(+0.26%)
Nov 03, 2016 144.39 145.89 144.39 144.99 331,123 +0.62(+0.43%)
Nov 02, 2016 143.69 145.09 143.69 144.37 521,310 +0.45(+0.31%)
Nov 01, 2016 145.33 145.44 143.00 143.92 142,212 -0.93(-0.64%)
Oct 31, 2016 144.55 145.11 144.27 144.85 90,454 +0.82(+0.57%)
Oct 28, 2016 143.85 145.31 143.21 144.03 276,318 -0.03(-0.02%)
Oct 27, 2016 143.84 144.09 142.61 144.06 182,838 +0.91(+0.64%)
Oct 26, 2016 142.40 144.39 141.80 143.15 401,400 -0.95(-0.66%)
Oct 25, 2016 144.40 145.09 143.98 144.10 317,464 -0.68(-0.47%)
Oct 24, 2016 144.68 145.66 144.68 144.78 64,602 +0.51(+0.35%)
Oct 21, 2016 143.37 144.47 142.90 144.27 119,493 -0.14(-0.10%)
Oct 20, 2016 145.02 145.34 144.12 144.41 157,249 -0.59(-0.41%)
Oct 19, 2016 144.17 145.48 143.97 145.00 99,592 +1.04(+0.72%)
Oct 18, 2016 144.53 145.44 143.89 143.96 81,387 -0.05(-0.03%)
Oct 17, 2016 143.67 144.68 143.67 144.01 185,213 -0.50(-0.35%)
Oct 14, 2016 145.13 146.31 144.49 144.51 252,385 -0.32(-0.22%)
Oct 13, 2016 143.77 145.22 142.62 144.83 262,903 +0.06(+0.04%)
Oct 12, 2016 145.19 145.64 144.58 144.77 117,364 -0.54(-0.37%)
Oct 11, 2016 146.80 146.80 144.86 145.31 225,411 -0.99(-0.68%)
Oct 10, 2016 144.93 146.41 144.93 146.30 113,137 +1.56(+1.08%)
Oct 07, 2016 146.03 146.03 144.13 144.74 242,834 -1.27(-0.87%)
Oct 06, 2016 145.71 146.31 145.33 146.01 269,652 -0.17(-0.12%)
Oct 05, 2016 145.37 146.48 145.37 146.18 132,176 +0.99(+0.68%)
Oct 04, 2016 146.30 147.00 144.96 145.19 293,668 -0.42(-0.29%)
Oct 03, 2016 144.68 145.64 144.54 145.61 368,760 +0.37(+0.25%)
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%)
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.