Transportation Average Ishares ETF (NY: IYT )

231.51 -0.90 (-0.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 139.76 139.96 138.59 139.52 188,044 -0.62(-0.44%)
Aug 30, 2016 139.45 140.50 139.45 140.14 197,860 +0.88(+0.63%)
Aug 29, 2016 138.24 139.56 138.24 139.26 164,955 +0.72(+0.52%)
Aug 26, 2016 139.52 140.14 138.14 138.54 235,885 -0.72(-0.52%)
Aug 25, 2016 139.60 140.20 139.12 139.26 184,160 -0.89(-0.63%)
Aug 24, 2016 140.63 140.74 139.90 140.15 98,898 -0.15(-0.11%)
Aug 23, 2016 140.36 140.87 140.27 140.30 58,783 +0.49(+0.35%)
Aug 22, 2016 139.87 140.02 139.36 139.80 101,498 -0.61(-0.44%)
Aug 19, 2016 140.00 140.65 139.61 140.41 143,463 +0.04(+0.03%)
Aug 18, 2016 139.72 140.38 139.38 140.38 514,933 +0.81(+0.58%)
Aug 17, 2016 139.09 139.63 138.62 139.57 112,700 +0.51(+0.37%)
Aug 16, 2016 138.68 139.30 138.58 139.06 113,065 +0.02(+0.01%)
Aug 15, 2016 138.90 139.74 138.62 139.04 147,238 +0.80(+0.58%)
Aug 12, 2016 138.63 138.75 137.85 138.24 193,897 -0.62(-0.45%)
Aug 11, 2016 137.84 139.26 137.84 138.86 160,661 +0.77(+0.56%)
Aug 10, 2016 138.47 138.80 137.82 138.09 213,077 -0.56(-0.41%)
Aug 09, 2016 139.40 139.82 138.51 138.65 235,825 -0.55(-0.40%)
Aug 08, 2016 139.22 140.53 138.41 139.20 169,300 -0.05(-0.04%)
Aug 05, 2016 137.23 139.26 137.23 139.25 394,304 +2.67(+1.95%)
Aug 04, 2016 136.35 136.74 135.65 136.58 347,358 +0.22(+0.16%)
Aug 03, 2016 135.36 136.51 135.36 136.37 224,724 +1.15(+0.85%)
Aug 02, 2016 137.69 137.81 134.75 135.21 496,287 -2.89(-2.09%)
Aug 01, 2016 138.75 139.01 137.82 138.10 296,563 -0.57(-0.41%)
Jul 29, 2016 138.17 139.36 138.00 138.67 180,226 -0.36(-0.26%)
Jul 28, 2016 138.46 139.33 137.56 139.04 225,432 -0.01(-0.01%)
Jul 27, 2016 140.22 140.62 138.55 139.05 338,858 -1.94(-1.38%)
Jul 26, 2016 139.47 141.06 139.47 140.99 347,010 +1.51(+1.08%)
Jul 25, 2016 140.75 140.75 139.38 139.48 121,609 -1.31(-0.93%)
Jul 22, 2016 139.29 140.91 138.91 140.79 669,321 +1.88(+1.35%)
Jul 21, 2016 139.35 140.04 138.62 138.91 387,161 -1.92(-1.36%)
Jul 20, 2016 141.01 141.90 140.55 140.83 200,432 -0.04(-0.03%)
Jul 19, 2016 140.17 141.15 140.04 140.87 245,178 -0.17(-0.12%)
Jul 18, 2016 140.77 141.48 140.23 141.04 382,284 -0.19(-0.13%)
Jul 15, 2016 141.83 141.86 140.91 141.22 411,169 -0.55(-0.39%)
Jul 14, 2016 141.46 142.26 141.30 141.78 761,997 +1.54(+1.10%)
Jul 13, 2016 140.08 140.60 138.59 140.24 653,034 +0.91(+0.65%)
Jul 12, 2016 137.87 139.53 137.40 139.33 349,079 +3.04(+2.23%)
Jul 11, 2016 136.44 137.01 135.84 136.29 287,366 +0.62(+0.46%)
Jul 08, 2016 133.39 136.13 132.27 135.67 435,184 +3.40(+2.57%)
Jul 07, 2016 131.77 133.28 131.69 132.27 348,801 +0.61(+0.46%)
Jul 06, 2016 131.07 131.77 129.28 131.66 315,700 -0.01(-0.01%)
Jul 05, 2016 132.92 133.26 130.66 131.67 282,689 -1.78(-1.34%)
Jul 01, 2016 132.47 133.45 133.45 133.45 278,247 +1.31(+0.99%)
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%)
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.