Transportation Average Ishares ETF (NY: IYT )

241.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 191.63 191.63 191.63 0 -0.73(-0.38%)
Dec 28, 2017 193.26 193.26 191.33 192.36 87,450 -0.59(-0.31%)
Dec 27, 2017 194.18 194.18 192.35 192.95 46,714 +0.44(+0.23%)
Dec 26, 2017 192.73 193.70 192.33 192.51 67,828 -0.10(-0.05%)
Dec 22, 2017 194.11 194.11 191.29 192.61 82,939 +0.79(+0.41%)
Dec 21, 2017 192.62 194.28 190.96 191.82 221,547 +0.07(+0.04%)
Dec 20, 2017 192.08 192.98 190.78 191.75 353,100 +1.79(+0.94%)
Dec 19, 2017 190.15 190.16 188.99 189.96 116,317 +0.23(+0.12%)
Dec 18, 2017 188.12 189.91 188.12 189.73 456,813 +2.42(+1.29%)
Dec 15, 2017 185.88 188.11 185.87 187.32 293,497 +1.17(+0.63%)
Dec 14, 2017 187.43 189.38 185.78 186.15 173,983 -1.33(-0.71%)
Dec 13, 2017 186.81 188.61 186.81 187.48 181,608 +0.54(+0.29%)
Dec 12, 2017 186.83 187.58 186.52 186.94 208,128 -0.02(-0.01%)
Dec 11, 2017 188.03 188.11 186.51 186.96 122,630 -0.47(-0.25%)
Dec 08, 2017 188.06 188.54 186.87 187.43 116,687 +0.68(+0.36%)
Dec 07, 2017 183.83 187.03 183.83 186.75 265,559 +2.50(+1.35%)
Dec 06, 2017 184.07 184.88 183.43 184.26 219,300 -0.00(-0.00%)
Dec 05, 2017 186.61 187.02 184.20 184.26 263,211 -2.61(-1.40%)
Dec 04, 2017 186.07 187.37 185.85 186.87 414,755 +3.32(+1.81%)
Dec 01, 2017 184.63 185.60 181.59 183.55 466,359 -1.53(-0.83%)
Nov 30, 2017 182.02 186.36 181.86 185.07 620,285 +3.65(+2.01%)
Nov 29, 2017 176.63 181.65 175.61 181.43 582,122 +5.97(+3.40%)
Nov 28, 2017 172.55 175.50 172.50 175.45 269,277 +2.96(+1.72%)
Nov 27, 2017 173.64 173.64 171.99 172.49 126,826 -0.55(-0.32%)
Nov 24, 2017 172.95 173.65 172.84 173.04 34,843 -0.12(-0.07%)
Nov 22, 2017 172.89 173.60 172.84 173.17 62,818 +0.12(+0.07%)
Nov 21, 2017 171.69 173.14 171.41 173.05 138,029 +1.74(+1.01%)
Nov 20, 2017 170.38 171.31 170.09 171.31 154,744 +0.64(+0.37%)
Nov 17, 2017 172.14 172.14 170.43 170.67 183,080 -1.87(-1.08%)
Nov 16, 2017 170.47 172.66 170.33 172.54 182,520 +2.84(+1.68%)
Nov 15, 2017 169.84 170.29 169.70 169.70 199,433 -0.92(-0.54%)
Nov 14, 2017 170.85 171.07 170.18 170.61 302,654 -0.48(-0.28%)
Nov 13, 2017 169.87 171.13 169.87 171.09 237,906 +0.33(+0.19%)
Nov 10, 2017 171.05 171.05 170.51 170.76 159,153 -0.19(-0.11%)
Nov 09, 2017 172.09 172.59 170.55 170.95 319,283 -2.02(-1.17%)
Nov 08, 2017 174.23 174.23 172.37 172.97 75,139 -0.68(-0.39%)
Nov 07, 2017 174.87 175.53 173.50 173.65 77,937 -1.21(-0.69%)
Nov 06, 2017 175.09 175.27 174.63 174.85 106,370 -0.45(-0.26%)
Nov 03, 2017 175.63 176.03 174.76 175.30 649,676 -0.35(-0.20%)
Nov 02, 2017 175.89 176.23 173.91 175.65 215,229 -0.08(-0.04%)
Nov 01, 2017 176.62 176.76 175.03 175.73 242,920 +0.48(+0.27%)
Oct 31, 2017 176.98 176.98 175.22 175.25 130,962 -0.78(-0.44%)
Oct 30, 2017 178.37 176.03 176.03 189,166 -2.34(-1.31%)
Oct 27, 2017 177.80 178.42 177.50 178.38 57,956 +0.76(+0.43%)
Oct 26, 2017 175.97 178.71 175.97 177.62 199,561 +1.66(+0.94%)
Oct 25, 2017 177.98 178.13 175.52 175.96 173,572 -2.72(-1.52%)
Oct 24, 2017 178.60 179.44 178.46 178.69 84,130 +0.25(+0.14%)
Oct 23, 2017 179.51 179.63 178.41 178.44 118,208 -0.66(-0.37%)
Oct 20, 2017 178.12 179.23 178.12 179.10 96,349 +1.60(+0.90%)
Oct 19, 2017 177.48 177.57 175.80 177.50 136,983 -0.23(-0.13%)
Oct 18, 2017 176.34 178.42 176.34 177.73 266,229 +1.39(+0.79%)
Oct 17, 2017 176.49 177.34 175.95 176.34 277,954 -0.66(-0.37%)
Oct 16, 2017 177.40 179.25 176.30 177.00 112,437 -1.39(-0.78%)
Oct 13, 2017 180.62 181.19 178.27 178.39 155,527 -1.87(-1.04%)
Oct 12, 2017 178.96 180.45 178.92 180.25 81,252 +1.20(+0.67%)
Oct 11, 2017 178.32 179.37 178.32 179.06 108,623 +0.73(+0.41%)
Oct 10, 2017 178.39 179.31 178.10 178.33 111,918 +1.26(+0.71%)
Oct 09, 2017 178.04 178.04 176.60 177.07 109,669 -0.33(-0.19%)
Oct 06, 2017 178.12 178.53 176.82 177.40 250,308 -0.39(-0.22%)
Oct 05, 2017 177.62 177.89 176.99 177.79 137,573 -0.36(-0.20%)
Oct 04, 2017 179.05 179.62 177.98 178.15 219,045 -0.88(-0.49%)
Oct 03, 2017 178.05 179.09 178.05 179.03 160,704 +1.24(+0.70%)
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.