Transportation Average Ishares ETF (NY: IYT )

239.35 +1.46 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 134.23 134.73 134.73 134.73 159,000 -0.52(-0.38%)
Dec 30, 2015 136.77 136.77 135.03 135.25 95,014 -1.46(-1.07%)
Dec 29, 2015 136.18 136.86 135.73 136.71 99,176 +0.96(+0.71%)
Dec 28, 2015 135.99 136.40 134.69 135.75 264,216 -0.98(-0.72%)
Dec 24, 2015 136.22 136.73 136.73 136.73 115,200 -0.25(-0.18%)
Dec 23, 2015 136.00 137.22 135.18 136.98 119,014 +1.54(+1.14%)
Dec 22, 2015 133.96 135.83 133.61 135.44 144,323 +2.03(+1.52%)
Dec 21, 2015 133.23 134.07 132.75 133.41 360,380 +1.05(+0.79%)
Dec 18, 2015 134.25 134.64 132.36 132.36 800,112 -3.29(-2.43%)
Dec 17, 2015 139.88 139.88 135.65 135.65 1,229,786 -2.71(-1.96%)
Dec 16, 2015 136.93 138.76 136.40 138.36 364,324 +2.43(+1.79%)
Dec 15, 2015 135.08 136.58 135.08 135.93 184,815 +1.07(+0.79%)
Dec 14, 2015 135.36 135.86 133.31 134.86 283,853 -0.57(-0.42%)
Dec 11, 2015 136.52 136.96 135.25 135.43 268,574 -2.67(-1.93%)
Dec 10, 2015 136.85 139.12 136.85 138.10 180,450 +0.86(+0.63%)
Dec 09, 2015 137.38 139.08 136.07 137.24 371,109 -0.65(-0.47%)
Dec 08, 2015 140.27 140.81 137.52 137.89 531,154 -3.97(-2.80%)
Dec 07, 2015 143.00 144.23 141.47 141.86 244,593 -1.23(-0.86%)
Dec 04, 2015 141.66 143.29 141.12 143.09 179,555 +1.10(+0.77%)
Dec 03, 2015 144.52 144.90 141.33 141.99 513,318 -2.54(-1.76%)
Dec 02, 2015 147.48 147.48 143.85 144.53 426,251 -3.11(-2.11%)
Dec 01, 2015 146.32 147.76 145.62 147.64 182,131 +1.75(+1.20%)
Nov 30, 2015 148.40 148.40 145.81 145.89 375,986 -2.02(-1.37%)
Nov 27, 2015 147.05 148.38 147.05 147.91 50,744 +0.78(+0.53%)
Nov 25, 2015 147.25 147.13 147.13 147.13 111,300 +0.04(+0.03%)
Nov 24, 2015 146.75 147.46 145.77 147.09 201,393 -0.97(-0.66%)
Nov 23, 2015 149.42 149.96 147.76 148.06 75,576 -1.41(-0.94%)
Nov 20, 2015 149.57 150.44 149.08 149.47 79,871 +0.61(+0.41%)
Nov 19, 2015 147.34 149.08 147.34 148.86 194,087 +1.53(+1.04%)
Nov 18, 2015 145.75 147.51 145.49 147.33 211,832 +2.38(+1.64%)
Nov 17, 2015 144.99 146.61 144.24 144.95 235,712 +0.03(+0.02%)
Nov 16, 2015 143.98 144.92 142.54 144.92 266,192 +0.71(+0.49%)
Nov 13, 2015 144.69 145.68 143.87 144.21 260,636 -0.89(-0.61%)
Nov 12, 2015 146.11 146.78 144.96 145.10 194,516 -2.14(-1.45%)
Nov 11, 2015 147.76 148.31 147.12 147.24 119,508 -0.67(-0.45%)
Nov 10, 2015 147.58 148.52 146.55 147.91 159,146 +0.03(+0.02%)
Nov 09, 2015 148.07 151.02 144.93 147.88 746,948 -0.39(-0.26%)
Nov 06, 2015 146.89 148.31 146.57 148.27 226,572 +1.11(+0.75%)
Nov 05, 2015 147.08 148.06 146.48 147.16 211,494 +0.53(+0.36%)
Nov 04, 2015 147.31 147.78 146.27 146.63 213,961 -0.83(-0.56%)
Nov 03, 2015 148.24 148.35 146.79 147.46 247,666 -0.76(-0.51%)
Nov 02, 2015 146.29 148.69 146.06 148.22 316,698 +2.14(+1.46%)
Oct 30, 2015 146.15 146.90 145.74 146.08 333,946 -0.13(-0.09%)
Oct 29, 2015 144.85 146.35 144.72 146.21 290,820 +1.22(+0.84%)
Oct 28, 2015 145.40 145.73 143.51 144.99 492,336 +0.09(+0.06%)
Oct 27, 2015 147.66 147.67 144.31 144.90 503,485 -3.94(-2.65%)
Oct 26, 2015 149.02 149.59 148.61 148.84 124,729 -0.31(-0.21%)
Oct 23, 2015 149.82 149.82 147.79 149.15 376,894 +1.10(+0.74%)
Oct 22, 2015 146.54 148.68 146.54 148.05 375,715 +2.19(+1.50%)
Oct 21, 2015 146.67 147.66 145.76 145.86 203,969 -0.71(-0.48%)
Oct 20, 2015 145.59 146.92 145.27 146.57 147,378 +0.91(+0.62%)
Oct 19, 2015 144.61 145.92 144.54 145.66 157,596 +0.40(+0.28%)
Oct 16, 2015 147.88 147.88 144.46 145.26 322,957 -2.24(-1.52%)
Oct 15, 2015 145.89 147.78 145.42 147.50 295,707 +2.07(+1.42%)
Oct 14, 2015 146.15 146.35 144.66 145.43 560,770 +0.13(+0.09%)
Oct 13, 2015 146.80 147.41 145.14 145.30 513,787 -3.20(-2.15%)
Oct 12, 2015 148.69 148.69 147.05 148.50 311,880 +0.14(+0.09%)
Oct 09, 2015 147.52 148.89 147.52 148.36 387,518 +1.15(+0.78%)
Oct 08, 2015 144.68 147.50 144.68 147.21 120,094 +2.00(+1.38%)
Oct 07, 2015 144.00 145.61 143.75 145.21 187,807 +2.00(+1.40%)
Oct 06, 2015 144.76 145.08 143.16 143.21 308,677 -1.49(-1.03%)
Oct 05, 2015 142.28 145.40 142.03 144.70 1,217,442 +3.22(+2.28%)
Oct 02, 2015 139.53 141.48 138.16 141.48 439,330 +0.66(+0.47%)
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.