Transportation Average Ishares ETF (NY: IYT )

233.43 +5.65 (+2.48%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 142.24 143.94 142.24 143.45 154,807 +1.70(+1.20%)
Sep 29, 2016 142.39 142.96 141.42 141.75 254,502 -0.36(-0.25%)
Sep 28, 2016 141.86 142.45 141.20 142.11 88,691 +0.41(+0.29%)
Sep 27, 2016 140.44 141.95 140.44 141.69 248,855 +1.15(+0.82%)
Sep 26, 2016 140.82 141.00 139.94 140.55 367,784 -0.46(-0.33%)
Sep 23, 2016 142.07 142.07 140.64 141.01 106,393 -0.42(-0.30%)
Sep 22, 2016 141.74 142.41 141.14 141.43 275,656 +0.57(+0.41%)
Sep 21, 2016 139.51 141.06 139.27 140.86 389,457 +2.45(+1.77%)
Sep 20, 2016 139.16 139.47 138.41 138.41 279,546 +0.03(+0.02%)
Sep 19, 2016 138.35 139.37 138.12 138.38 192,174 +0.47(+0.34%)
Sep 16, 2016 137.62 138.59 137.58 137.90 350,137 -0.57(-0.41%)
Sep 15, 2016 137.24 138.83 136.83 138.47 236,081 +0.77(+0.56%)
Sep 14, 2016 137.64 138.53 137.21 137.71 288,605 -0.24(-0.17%)
Sep 13, 2016 139.61 140.17 137.63 137.94 722,980 -2.75(-1.95%)
Sep 12, 2016 138.06 141.23 137.66 140.69 374,925 +1.92(+1.38%)
Sep 09, 2016 142.26 142.64 138.77 138.77 391,280 -4.57(-3.19%)
Sep 08, 2016 142.74 143.47 142.66 143.34 365,272 +0.45(+0.32%)
Sep 07, 2016 140.98 143.09 140.98 142.89 360,730 +1.94(+1.38%)
Sep 06, 2016 141.16 141.16 140.06 140.95 387,764 +0.08(+0.06%)
Sep 02, 2016 140.49 140.87 140.87 140.87 196,022 +0.55(+0.39%)
Sep 01, 2016 139.98 140.81 139.02 140.32 352,740 +0.80(+0.57%)
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%)
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.