Transportation Average Ishares ETF (NY: IYT )

270.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 141.88 142.08 140.69 141.63 185,241 -0.63(-0.44%)
Aug 30, 2016 141.56 142.63 141.56 142.26 194,911 +0.89(+0.63%)
Aug 29, 2016 140.33 141.67 140.33 141.37 162,496 +0.73(+0.52%)
Aug 26, 2016 141.63 142.26 140.23 140.64 232,369 -0.73(-0.52%)
Aug 25, 2016 141.71 142.32 141.22 141.37 181,415 -0.90(-0.63%)
Aug 24, 2016 142.76 142.87 142.02 142.27 97,424 -0.15(-0.11%)
Aug 23, 2016 142.48 143.00 142.40 142.42 57,907 +0.50(+0.35%)
Aug 22, 2016 141.99 142.14 141.47 141.92 99,985 -0.62(-0.43%)
Aug 19, 2016 142.12 142.78 141.72 142.54 141,325 +0.04(+0.03%)
Aug 18, 2016 141.83 142.50 141.49 142.50 507,257 +0.82(+0.58%)
Aug 17, 2016 141.20 141.74 140.72 141.68 111,020 +0.52(+0.37%)
Aug 16, 2016 140.78 141.41 140.68 141.16 111,380 +0.02(+0.01%)
Aug 15, 2016 141.00 141.85 140.72 141.14 145,044 +0.81(+0.58%)
Aug 12, 2016 140.73 140.85 139.94 140.33 191,007 -0.63(-0.45%)
Aug 11, 2016 139.93 141.37 139.93 140.96 158,266 +0.78(+0.56%)
Aug 10, 2016 140.56 140.90 139.91 140.18 209,901 -0.57(-0.40%)
Aug 09, 2016 141.51 141.94 140.61 140.75 232,310 -0.56(-0.40%)
Aug 08, 2016 141.33 142.66 140.51 141.31 166,777 -0.05(-0.04%)
Aug 05, 2016 139.31 141.37 139.31 141.36 388,426 +2.71(+1.95%)
Aug 04, 2016 138.41 138.81 137.70 138.65 342,180 +0.22(+0.16%)
Aug 03, 2016 137.41 138.58 137.41 138.43 221,374 +1.17(+0.85%)
Aug 02, 2016 139.77 139.90 136.79 137.26 488,889 -2.93(-2.09%)
Aug 01, 2016 140.85 141.11 139.91 140.19 292,143 -0.58(-0.41%)
Jul 29, 2016 140.26 141.47 140.09 140.77 177,540 -0.37(-0.26%)
Jul 28, 2016 140.55 141.44 139.64 141.14 222,072 -0.01(-0.01%)
Jul 27, 2016 142.34 142.75 140.65 141.15 333,807 -1.97(-1.38%)
Jul 26, 2016 141.58 143.19 141.58 143.12 341,838 +1.53(+1.08%)
Jul 25, 2016 142.88 142.88 141.49 141.59 119,797 -1.33(-0.93%)
Jul 22, 2016 141.40 143.04 141.01 142.92 659,344 +1.91(+1.35%)
Jul 21, 2016 141.46 142.15 140.72 141.01 381,390 -1.95(-1.36%)
Jul 20, 2016 143.14 144.04 142.68 142.96 197,445 -0.04(-0.03%)
Jul 19, 2016 142.29 143.29 142.16 143.00 241,524 -0.17(-0.12%)
Jul 18, 2016 142.90 143.62 142.35 143.17 376,586 -0.19(-0.13%)
Jul 15, 2016 143.98 144.01 143.04 143.36 405,040 -0.56(-0.39%)
Jul 14, 2016 143.60 144.41 143.44 143.92 750,638 +1.56(+1.10%)
Jul 13, 2016 142.20 142.73 140.69 142.36 643,300 +0.92(+0.65%)
Jul 12, 2016 139.96 141.64 139.48 141.44 343,876 +3.09(+2.23%)
Jul 11, 2016 138.51 139.08 137.90 138.35 283,083 +0.63(+0.46%)
Jul 08, 2016 135.41 138.19 134.27 137.72 428,697 +3.45(+2.57%)
Jul 07, 2016 133.76 135.29 133.68 134.27 343,602 +0.62(+0.46%)
Jul 06, 2016 133.05 133.76 131.24 133.65 310,994 -0.01(-0.01%)
Jul 05, 2016 134.93 135.28 132.64 133.66 278,475 -1.81(-1.34%)
Jul 01, 2016 134.47 135.47 135.47 135.47 274,100 +1.33(+0.99%)
Jun 30, 2016 133.07 134.18 131.62 134.14 345,378 +1.29(+0.97%)
Jun 29, 2016 131.38 133.40 131.33 132.85 368,264 +2.91(+2.24%)
Jun 28, 2016 129.06 129.96 128.18 129.94 503,619 +2.79(+2.19%)
Jun 27, 2016 130.00 130.19 125.94 127.15 766,123 -4.02(-3.06%)
Jun 24, 2016 132.52 134.09 130.78 131.17 661,449 -6.48(-4.71%)
Jun 23, 2016 137.92 138.20 136.85 137.65 290,447 +1.27(+0.93%)
Jun 22, 2016 137.04 137.13 136.13 136.38 455,262 -0.88(-0.64%)
Jun 21, 2016 136.72 137.74 136.28 137.26 265,179 -0.90(-0.65%)
Jun 20, 2016 138.09 139.65 138.04 138.16 287,706 +1.54(+1.13%)
Jun 17, 2016 135.73 137.24 135.62 136.62 408,267 +0.81(+0.60%)
Jun 16, 2016 135.31 136.05 133.86 135.81 411,071 -0.58(-0.43%)
Jun 15, 2016 136.70 137.85 136.08 136.39 349,744 +0.40(+0.29%)
Jun 14, 2016 137.65 138.62 135.31 135.99 384,405 -2.03(-1.47%)
Jun 13, 2016 138.78 139.33 138.00 138.02 601,524 -1.64(-1.17%)
Jun 10, 2016 140.32 140.47 139.22 139.66 365,832 -2.21(-1.56%)
Jun 09, 2016 142.17 142.17 140.73 141.87 156,941 -0.27(-0.19%)
Jun 08, 2016 141.49 143.00 141.42 142.14 353,234 +0.80(+0.57%)
Jun 07, 2016 139.75 141.93 139.56 141.34 426,406 +1.56(+1.12%)
Jun 06, 2016 139.30 139.90 138.43 139.78 435,677 +0.79(+0.57%)
Jun 03, 2016 138.80 139.20 137.20 138.99 474,266 -0.50(-0.36%)
Jun 02, 2016 139.11 139.79 138.89 139.49 236,231 -0.21(-0.15%)
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.