Transportation Average Ishares ETF (NY: IYT )

222.26 +1.27 (+0.58%)
Streaming Delayed Price Updated: 3:33 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 131.09 132.18 129.66 132.14 350,604 +1.27(+0.97%)
Jun 29, 2016 129.42 131.41 129.37 130.87 373,836 +2.87(+2.24%)
Jun 28, 2016 127.14 128.02 126.27 128.00 511,240 +2.75(+2.19%)
Jun 27, 2016 128.06 128.25 124.06 125.25 777,716 -3.96(-3.06%)
Jun 24, 2016 130.54 132.09 128.83 129.22 671,458 -6.38(-4.71%)
Jun 23, 2016 135.86 136.14 134.81 135.60 294,842 +1.25(+0.93%)
Jun 22, 2016 135.00 135.09 134.10 134.35 462,151 -0.87(-0.64%)
Jun 21, 2016 134.68 135.69 134.25 135.21 269,191 -0.42(-0.31%)
Jun 20, 2016 135.56 137.09 135.51 135.63 293,068 +1.51(+1.13%)
Jun 17, 2016 133.25 134.73 133.14 134.12 415,876 +0.80(+0.60%)
Jun 16, 2016 132.83 133.56 131.41 133.32 418,732 -0.57(-0.43%)
Jun 15, 2016 134.20 135.33 133.59 133.90 356,262 +0.39(+0.29%)
Jun 14, 2016 135.13 136.08 132.83 133.50 391,569 -1.99(-1.47%)
Jun 13, 2016 136.24 136.78 135.47 135.50 612,734 -1.61(-1.17%)
Jun 10, 2016 137.75 137.90 136.67 137.10 372,650 -2.17(-1.56%)
Jun 09, 2016 139.57 139.57 138.16 139.27 159,865 -0.26(-0.19%)
Jun 08, 2016 138.90 140.38 138.83 139.54 359,817 +0.78(+0.57%)
Jun 07, 2016 137.19 139.33 137.01 138.75 434,353 +1.53(+1.12%)
Jun 06, 2016 136.75 137.34 135.90 137.22 443,796 +0.78(+0.57%)
Jun 03, 2016 136.26 136.65 134.69 136.45 483,105 -0.49(-0.36%)
Jun 02, 2016 136.56 137.23 136.35 136.94 240,633 -0.21(-0.15%)
Jun 01, 2016 136.95 137.20 135.78 137.14 250,112 -0.22(-0.16%)
May 31, 2016 137.14 138.10 137.03 137.36 190,937 +0.28(+0.20%)
May 27, 2016 136.24 137.09 137.09 137.09 134,765 +0.93(+0.69%)
May 26, 2016 136.35 137.12 135.68 136.15 335,828 -0.29(-0.21%)
May 25, 2016 135.50 136.83 135.50 136.44 384,518 +1.11(+0.82%)
May 24, 2016 135.09 136.12 135.01 135.33 329,200 +0.58(+0.43%)
May 23, 2016 134.94 135.44 134.50 134.75 308,246 -0.53(-0.39%)
May 20, 2016 134.27 135.68 134.27 135.28 496,351 +1.72(+1.29%)
May 19, 2016 134.71 134.71 132.58 133.56 315,879 -0.89(-0.66%)
May 18, 2016 133.68 135.80 133.31 134.45 519,564 +0.46(+0.34%)
May 17, 2016 132.82 136.25 132.82 133.99 635,014 +0.79(+0.59%)
May 16, 2016 132.34 133.97 132.34 133.21 287,788 +1.11(+0.84%)
May 13, 2016 133.08 134.38 131.56 132.10 858,816 -1.70(-1.27%)
May 12, 2016 136.46 136.53 133.31 133.80 516,722 -1.90(-1.40%)
May 11, 2016 138.07 138.19 135.69 135.69 350,729 -2.30(-1.66%)
May 10, 2016 136.46 138.05 136.46 137.99 257,253 +1.78(+1.30%)
May 09, 2016 136.03 136.90 135.87 136.21 231,023 +0.05(+0.04%)
May 06, 2016 134.18 136.38 134.01 136.16 310,263 +1.16(+0.86%)
May 05, 2016 136.63 137.06 134.88 135.00 280,087 -1.56(-1.14%)
May 04, 2016 137.44 138.05 136.25 136.56 291,355 -1.21(-0.88%)
May 03, 2016 138.68 138.68 136.32 137.77 231,981 -1.75(-1.25%)
May 02, 2016 139.14 140.09 138.64 139.52 157,633 +1.03(+0.74%)
Apr 29, 2016 139.66 139.95 137.60 138.49 526,142 -1.73(-1.23%)
Apr 28, 2016 140.97 142.11 140.02 140.22 343,106 -2.24(-1.57%)
Apr 27, 2016 142.06 142.83 141.21 142.46 193,375 +0.30(+0.21%)
Apr 26, 2016 141.02 142.31 140.49 142.16 273,088 +1.57(+1.12%)
Apr 25, 2016 141.90 142.35 139.79 140.59 276,792 -1.72(-1.21%)
Apr 22, 2016 140.80 142.54 140.80 142.31 223,794 +1.35(+0.96%)
Apr 21, 2016 142.23 142.58 140.72 140.95 338,548 -1.79(-1.25%)
Apr 20, 2016 142.99 143.40 142.28 142.74 244,839 +0.16(+0.11%)
Apr 19, 2016 141.72 143.31 141.66 142.58 254,966 +1.78(+1.26%)
Apr 18, 2016 139.88 141.10 139.29 140.81 265,469 +0.48(+0.34%)
Apr 15, 2016 140.87 141.15 139.82 140.32 143,294 -0.12(-0.08%)
Apr 14, 2016 140.61 141.20 139.81 140.44 422,542 +0.40(+0.29%)
Apr 13, 2016 137.62 140.16 137.57 140.04 599,135 +3.57(+2.62%)
Apr 12, 2016 135.81 137.01 135.25 136.47 284,448 +0.99(+0.73%)
Apr 11, 2016 136.00 137.96 135.42 135.47 426,352 -0.64(-0.47%)
Apr 08, 2016 135.55 137.60 135.35 136.11 354,870 +1.48(+1.10%)
Apr 07, 2016 135.56 135.93 134.10 134.63 384,209 -1.76(-1.29%)
Apr 06, 2016 136.73 136.73 134.64 136.39 396,899 -0.34(-0.25%)
Apr 05, 2016 135.98 137.53 135.38 136.73 541,662 -0.78(-0.57%)
Apr 04, 2016 138.49 139.63 137.38 137.52 348,332 -1.29(-0.93%)
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.