Transportation Average Ishares ETF (NY: IYT )

219.28 +7.77 (+3.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 167.80 167.80 165.10 165.33 1,272,828 +0.24(+0.15%)
Nov 26, 2014 165.37 165.09 165.09 165.09 360,500 -0.12(-0.07%)
Nov 25, 2014 164.81 165.75 164.54 165.21 440,282 +0.72(+0.44%)
Nov 24, 2014 163.75 164.74 163.74 164.49 405,628 +1.30(+0.80%)
Nov 21, 2014 164.36 164.80 162.62 163.19 502,955 +0.74(+0.46%)
Nov 20, 2014 161.24 162.85 160.68 162.45 336,349 +0.77(+0.48%)
Nov 19, 2014 162.22 162.22 160.72 161.68 389,811 -0.54(-0.33%)
Nov 18, 2014 161.69 162.96 161.69 162.22 512,011 +0.51(+0.32%)
Nov 17, 2014 162.28 162.45 161.57 161.71 330,492 -0.84(-0.52%)
Nov 14, 2014 162.69 163.67 162.27 162.55 722,774 -0.14(-0.09%)
Nov 13, 2014 163.19 163.52 161.65 162.69 499,941 -0.20(-0.12%)
Nov 12, 2014 161.92 163.08 161.71 162.89 567,240 +0.60(+0.37%)
Nov 11, 2014 162.98 163.09 161.72 162.29 589,805 -0.18(-0.11%)
Nov 10, 2014 160.60 162.47 160.41 162.47 369,174 +2.15(+1.34%)
Nov 07, 2014 160.88 160.94 159.58 160.32 303,203 -0.06(-0.04%)
Nov 06, 2014 159.00 160.65 158.55 160.38 635,376 +2.13(+1.35%)
Nov 05, 2014 159.19 159.19 157.15 158.25 1,170,775 +0.71(+0.45%)
Nov 04, 2014 157.47 158.91 157.11 157.54 556,347 +0.55(+0.35%)
Nov 03, 2014 157.86 157.86 155.78 156.99 538,753 +0.29(+0.19%)
Oct 31, 2014 157.22 157.22 155.62 156.70 592,947 +2.20(+1.42%)
Oct 30, 2014 155.40 155.84 153.48 154.50 440,194 -1.67(-1.07%)
Oct 29, 2014 157.44 157.64 154.52 156.17 759,185 -0.71(-0.45%)
Oct 28, 2014 155.64 157.07 154.99 156.88 658,934 +2.39(+1.55%)
Oct 27, 2014 152.74 154.59 153.44 154.49 445,783 +1.05(+0.68%)
Oct 24, 2014 152.20 153.50 151.69 153.44 439,735 +1.51(+0.99%)
Oct 23, 2014 151.02 153.27 150.87 151.93 1,032,120 +2.88(+1.93%)
Oct 22, 2014 151.78 152.38 148.98 149.05 674,710 -2.86(-1.88%)
Oct 21, 2014 148.43 151.91 148.43 151.91 1,143,571 +4.62(+3.14%)
Oct 20, 2014 145.81 147.39 145.04 147.29 381,200 +1.41(+0.97%)
Oct 17, 2014 145.66 146.28 144.76 145.88 763,611 +2.11(+1.47%)
Oct 16, 2014 139.22 145.20 139.06 143.77 920,446 +1.53(+1.08%)
Oct 15, 2014 139.38 142.77 137.05 142.24 1,489,147 +0.37(+0.26%)
Oct 14, 2014 139.29 143.07 139.29 141.87 1,255,845 +3.80(+2.75%)
Oct 13, 2014 141.99 144.31 137.85 138.07 1,020,462 -2.83(-2.01%)
Oct 10, 2014 143.48 143.94 141.19 140.90 929,906 -2.81(-1.96%)
Oct 09, 2014 147.01 147.61 143.48 143.71 501,572 -3.38(-2.30%)
Oct 08, 2014 145.90 147.27 143.69 147.09 464,675 +1.19(+0.82%)
Oct 07, 2014 149.06 149.06 145.86 145.90 703,222 -3.73(-2.49%)
Oct 06, 2014 152.25 152.59 149.63 149.63 432,615 -1.77(-1.17%)
Oct 03, 2014 149.66 151.69 149.52 151.40 533,449 +3.14(+2.12%)
Oct 02, 2014 147.21 148.63 145.92 148.26 478,617 +1.19(+0.81%)
Oct 01, 2014 150.19 150.19 146.74 147.07 739,138 -3.83(-2.54%)
Sep 30, 2014 151.85 152.65 150.37 150.90 613,117 -0.92(-0.61%)
Sep 29, 2014 150.49 152.04 150.10 151.82 323,446 +0.15(+0.10%)
Sep 26, 2014 150.75 152.00 150.13 151.67 326,860 +1.72(+1.15%)
Sep 25, 2014 151.63 151.63 149.48 149.95 460,935 -2.13(-1.40%)
Sep 24, 2014 151.08 152.15 150.49 152.08 434,893 +0.87(+0.58%)
Sep 23, 2014 152.20 152.75 151.21 151.21 528,309 -1.35(-0.88%)
Sep 22, 2014 155.12 155.12 152.52 152.56 266,176 -2.25(-1.45%)
Sep 19, 2014 156.10 156.28 154.61 154.81 208,871 -0.78(-0.50%)
Sep 18, 2014 155.72 155.72 155.07 155.59 241,739 +0.52(+0.34%)
Sep 17, 2014 154.58 155.91 154.25 155.07 731,079 +1.33(+0.87%)
Sep 16, 2014 152.74 154.05 152.00 153.74 389,341 +0.77(+0.50%)
Sep 15, 2014 153.81 153.81 152.62 152.97 119,778 -0.54(-0.35%)
Sep 12, 2014 153.61 154.00 153.26 153.51 330,107 -0.01(-0.01%)
Sep 11, 2014 152.49 153.71 152.34 153.52 103,090 +0.62(+0.41%)
Sep 10, 2014 152.72 153.06 151.91 152.90 120,097 +0.14(+0.09%)
Sep 09, 2014 153.40 153.70 152.61 152.76 129,254 -0.95(-0.62%)
Sep 08, 2014 154.25 154.37 153.41 153.71 135,833 -0.57(-0.37%)
Sep 05, 2014 153.38 154.29 153.00 154.28 164,359 +0.88(+0.57%)
Sep 04, 2014 152.60 154.04 152.46 153.40 486,768 +1.09(+0.72%)
Sep 03, 2014 153.19 153.19 151.93 152.31 406,466 -0.46(-0.30%)
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.