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 (%)
Jan 30, 2015 152.37 153.06 150.23 150.24 934,758 -3.67(-2.38%)
Jan 29, 2015 153.03 154.11 151.68 153.91 585,669 +0.99(+0.65%)
Jan 28, 2015 156.26 156.50 152.57 152.92 464,882 -2.19(-1.41%)
Jan 27, 2015 155.56 156.22 154.30 155.11 482,555 -1.99(-1.27%)
Jan 26, 2015 155.56 157.35 155.44 157.10 346,702 +1.08(+0.69%)
Jan 23, 2015 156.81 157.31 155.96 156.02 529,441 -2.76(-1.74%)
Jan 22, 2015 155.36 159.05 155.36 158.78 780,085 +4.42(+2.87%)
Jan 21, 2015 153.87 155.24 152.87 154.35 453,620 +0.67(+0.43%)
Jan 20, 2015 152.93 154.49 152.12 153.68 375,378 +1.52(+1.00%)
Jan 16, 2015 149.88 152.28 149.72 152.16 412,168 +1.72(+1.15%)
Jan 15, 2015 151.85 152.17 150.20 150.44 791,718 -0.55(-0.37%)
Jan 14, 2015 150.52 151.27 149.10 150.99 632,997 -1.26(-0.83%)
Jan 13, 2015 154.53 155.60 150.88 152.25 566,612 -0.72(-0.47%)
Jan 12, 2015 153.94 154.32 152.66 152.97 398,306 -0.87(-0.57%)
Jan 09, 2015 155.91 156.26 153.73 153.84 388,910 -1.73(-1.11%)
Jan 08, 2015 153.66 155.94 153.40 155.57 788,176 +3.16(+2.07%)
Jan 07, 2015 152.44 152.74 151.52 152.42 393,354 +1.12(+0.74%)
Jan 06, 2015 154.73 154.73 150.37 151.29 1,208,341 -2.62(-1.70%)
Jan 05, 2015 157.77 158.10 153.67 153.92 545,944 -4.17(-2.64%)
Jan 02, 2015 159.79 159.87 156.48 158.09 430,682 -0.72(-0.45%)
Dec 31, 2014 160.66 158.80 158.80 158.80 342,286 -0.99(-0.62%)
Dec 30, 2014 159.88 160.56 159.46 159.79 269,230 -0.32(-0.20%)
Dec 29, 2014 160.19 160.38 158.75 160.11 147,962 +0.37(+0.23%)
Dec 26, 2014 159.78 160.35 159.60 159.74 162,657 +0.31(+0.19%)
Dec 24, 2014 159.70 159.43 159.43 159.43 146,192 +0.56(+0.35%)
Dec 23, 2014 158.60 159.18 157.78 158.88 329,254 +1.19(+0.75%)
Dec 22, 2014 156.69 157.85 156.09 157.69 390,784 +1.64(+1.05%)
Dec 19, 2014 155.83 156.69 154.90 156.04 393,923 +0.72(+0.46%)
Dec 18, 2014 155.67 155.67 153.59 155.33 576,320 +2.32(+1.52%)
Dec 17, 2014 151.48 153.47 149.04 153.01 846,524 +1.16(+0.76%)
Dec 16, 2014 153.99 154.94 151.76 151.85 774,550 -1.99(-1.29%)
Dec 15, 2014 154.54 155.54 152.54 153.84 1,068,510 +0.08(+0.05%)
Dec 12, 2014 155.02 155.57 153.62 153.76 1,220,497 -1.46(-0.94%)
Dec 11, 2014 154.39 156.42 154.39 155.22 307,009 +1.31(+0.85%)
Dec 10, 2014 156.12 156.38 153.82 153.92 465,366 -1.94(-1.25%)
Dec 09, 2014 154.81 156.02 153.53 155.86 811,278 -1.08(-0.69%)
Dec 08, 2014 158.77 158.81 156.43 156.94 432,119 -2.10(-1.32%)
Dec 05, 2014 158.66 160.06 158.52 159.04 377,014 +0.62(+0.39%)
Dec 04, 2014 158.93 159.44 157.86 158.42 364,904 -0.12(-0.08%)
Dec 03, 2014 157.57 158.85 157.35 158.55 418,684 +1.30(+0.83%)
Dec 02, 2014 155.92 157.35 155.92 157.24 343,463 +1.84(+1.18%)
Dec 01, 2014 159.77 159.92 155.02 155.41 945,051 -4.37(-2.73%)
Nov 28, 2014 162.16 162.16 159.55 159.77 1,317,092 +0.23(+0.15%)
Nov 26, 2014 159.81 159.54 159.54 159.54 373,036 -0.12(-0.07%)
Nov 25, 2014 159.27 160.18 159.01 159.66 455,593 +0.70(+0.44%)
Nov 24, 2014 158.25 159.20 158.24 158.96 419,734 +1.26(+0.80%)
Nov 21, 2014 158.84 159.26 157.16 157.71 520,445 +0.72(+0.46%)
Nov 20, 2014 155.82 157.38 155.28 156.99 348,045 +0.74(+0.48%)
Nov 19, 2014 156.77 156.77 155.32 156.25 403,367 -0.52(-0.33%)
Nov 18, 2014 156.26 157.48 156.26 156.77 529,816 +0.49(+0.32%)
Nov 17, 2014 156.83 156.99 156.14 156.28 341,985 -0.81(-0.52%)
Nov 14, 2014 157.22 158.17 156.82 157.09 747,909 -0.14(-0.09%)
Nov 13, 2014 157.71 158.03 156.22 157.22 517,327 -0.19(-0.12%)
Nov 12, 2014 156.48 157.60 156.28 157.42 586,966 +0.58(+0.37%)
Nov 11, 2014 157.50 157.61 156.28 156.84 610,316 -0.17(-0.11%)
Nov 10, 2014 155.20 157.01 155.02 157.01 382,012 +2.08(+1.34%)
Nov 07, 2014 155.47 155.53 154.22 154.93 313,747 -0.06(-0.04%)
Nov 06, 2014 153.66 155.25 153.22 154.99 657,472 +2.06(+1.35%)
Nov 05, 2014 153.84 153.84 151.86 152.93 1,211,490 +0.69(+0.45%)
Nov 04, 2014 152.18 153.57 151.83 152.25 575,694 +0.53(+0.35%)
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.