Transportation Average Ishares ETF (NY: IYT )

220.47 -0.14 (-0.06%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 145.30 145.43 144.82 145.31 265,893 -0.04(-0.03%)
May 29, 2014 145.32 145.36 144.54 145.35 256,678 +0.64(+0.44%)
May 28, 2014 143.80 145.24 143.53 144.71 1,287,200 +1.03(+0.72%)
May 27, 2014 143.73 144.15 143.50 143.68 193,435 +0.59(+0.41%)
May 23, 2014 142.18 143.09 143.09 143.09 139,900 +0.90(+0.63%)
May 22, 2014 141.35 142.19 140.85 142.19 91,178 +0.94(+0.67%)
May 21, 2014 140.87 141.54 140.67 141.25 109,442 +0.91(+0.65%)
May 20, 2014 140.91 141.61 139.64 140.34 133,265 -1.35(-0.95%)
May 19, 2014 140.16 141.87 140.13 141.69 217,251 +1.14(+0.81%)
May 16, 2014 139.16 140.59 139.16 140.55 126,009 +1.12(+0.80%)
May 15, 2014 139.55 139.89 138.00 139.43 342,916 -0.78(-0.56%)
May 14, 2014 141.29 141.29 139.98 140.21 174,059 -1.19(-0.84%)
May 13, 2014 140.95 141.69 140.65 141.40 271,372 +0.65(+0.46%)
May 12, 2014 138.12 140.82 138.12 140.75 203,692 +2.58(+1.87%)
May 09, 2014 138.05 138.30 136.98 138.17 297,007 +0.30(+0.22%)
May 08, 2014 137.67 139.14 137.41 137.87 718,061 +0.07(+0.05%)
May 07, 2014 137.02 137.85 136.38 137.80 177,660 +0.86(+0.63%)
May 06, 2014 137.24 137.75 136.74 136.94 170,880 -0.40(-0.29%)
May 05, 2014 137.05 137.58 136.14 137.34 173,328 -0.29(-0.21%)
May 02, 2014 138.30 138.98 137.56 137.63 76,036 -0.48(-0.35%)
May 01, 2014 137.38 138.62 136.56 138.11 182,676 +0.93(+0.68%)
Apr 30, 2014 136.09 137.51 136.09 137.18 106,357 +0.97(+0.71%)
Apr 29, 2014 136.45 136.45 135.20 136.21 97,298 +0.62(+0.46%)
Apr 28, 2014 135.65 136.65 134.45 135.59 313,066 +0.00(+0.00%)
Apr 25, 2014 137.60 137.80 135.55 135.59 240,876 -2.28(-1.65%)
Apr 24, 2014 139.45 139.45 137.00 137.87 386,962 -0.60(-0.43%)
Apr 23, 2014 138.54 139.02 138.10 138.47 417,864 +0.15(+0.11%)
Apr 22, 2014 137.60 138.86 137.60 138.32 514,428 +0.89(+0.65%)
Apr 21, 2014 136.53 137.51 136.16 137.43 473,334 +0.91(+0.67%)
Apr 17, 2014 135.59 136.52 136.52 136.52 262,700 +0.74(+0.54%)
Apr 16, 2014 134.01 135.78 133.41 135.78 359,941 +2.24(+1.68%)
Apr 15, 2014 132.53 133.85 131.53 133.54 547,699 +1.21(+0.91%)
Apr 14, 2014 132.87 133.50 131.27 132.33 488,946 +0.78(+0.59%)
Apr 11, 2014 132.00 133.09 131.50 131.55 507,004 -1.17(-0.88%)
Apr 10, 2014 135.60 135.69 132.60 132.72 876,244 -2.94(-2.17%)
Apr 09, 2014 133.60 135.68 133.60 135.66 151,306 +2.16(+1.62%)
Apr 08, 2014 133.32 133.90 132.54 133.50 286,326 -0.04(-0.03%)
Apr 07, 2014 134.73 135.58 133.08 133.54 523,818 -1.88(-1.39%)
Apr 04, 2014 137.98 137.98 134.95 135.42 310,844 -1.88(-1.37%)
Apr 03, 2014 137.89 137.98 136.76 137.30 149,608 -0.27(-0.20%)
Apr 02, 2014 136.90 137.93 136.64 137.57 342,760 +0.91(+0.67%)
Apr 01, 2014 135.89 136.69 135.39 136.66 306,795 +1.21(+0.89%)
Mar 31, 2014 134.04 135.67 133.99 135.45 189,060 +2.26(+1.70%)
Mar 28, 2014 132.81 134.28 132.73 133.19 118,257 +0.69(+0.52%)
Mar 27, 2014 132.45 132.98 131.80 132.50 203,275 -0.39(-0.29%)
Mar 26, 2014 135.74 135.74 132.81 132.89 322,454 -2.14(-1.58%)
Mar 25, 2014 134.31 135.83 134.31 135.03 200,413 +0.44(+0.33%)
Mar 24, 2014 134.70 135.49 133.48 134.59 243,737 -0.11(-0.08%)
Mar 21, 2014 134.86 136.04 134.57 134.70 119,880 -0.45(-0.33%)
Mar 20, 2014 134.98 135.25 134.06 135.15 91,828 -0.19(-0.14%)
Mar 19, 2014 136.26 136.42 134.63 135.34 182,551 -0.66(-0.49%)
Mar 18, 2014 135.54 136.55 135.54 136.00 264,740 +0.69(+0.51%)
Mar 17, 2014 135.08 135.78 134.74 135.31 241,782 +1.19(+0.89%)
Mar 14, 2014 133.61 134.85 133.61 134.12 286,598 -0.19(-0.14%)
Mar 13, 2014 136.40 136.89 133.61 134.31 886,770 -1.74(-1.28%)
Mar 12, 2014 134.91 136.16 134.72 136.05 243,899 +0.36(+0.27%)
Mar 11, 2014 136.30 136.54 135.34 135.69 269,943 -0.42(-0.31%)
Mar 10, 2014 136.28 136.82 135.33 136.11 261,486 -0.23(-0.17%)
Mar 07, 2014 136.43 136.94 135.50 136.34 430,699 +0.65(+0.48%)
Mar 06, 2014 134.87 135.88 134.68 135.69 355,457 +1.42(+1.06%)
Mar 05, 2014 133.99 134.65 133.98 134.27 203,534 +0.36(+0.27%)
Mar 04, 2014 131.99 134.19 131.99 133.91 372,284 +2.91(+2.22%)
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.