Transportation Average Ishares ETF (NY: IYT )

196.56 -4.02 (-2.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 163.20 163.72 162.27 162.28 139,500 -1.08(-0.66%)
Feb 26, 2015 163.98 164.44 162.76 163.36 208,583 -0.81(-0.49%)
Feb 25, 2015 164.77 165.69 163.92 164.17 377,731 -0.76(-0.46%)
Feb 24, 2015 163.74 165.10 163.50 164.93 197,135 +0.70(+0.43%)
Feb 23, 2015 164.48 164.58 163.80 164.23 220,015 +0.22(+0.13%)
Feb 20, 2015 162.38 164.07 161.65 164.01 161,566 +0.93(+0.57%)
Feb 19, 2015 162.92 164.82 162.92 163.08 329,109 +0.11(+0.07%)
Feb 18, 2015 162.12 163.10 161.92 162.97 182,580 +0.58(+0.36%)
Feb 17, 2015 162.00 162.74 161.76 162.39 225,957 +0.16(+0.10%)
Feb 13, 2015 161.52 162.23 162.23 162.23 313,700 +0.43(+0.27%)
Feb 12, 2015 160.52 161.85 160.51 161.80 1,049,509 +1.24(+0.77%)
Feb 11, 2015 160.39 161.25 160.17 160.56 311,035 +0.48(+0.30%)
Feb 10, 2015 159.58 160.38 158.22 160.08 1,094,589 +1.33(+0.84%)
Feb 09, 2015 159.64 159.76 158.13 158.75 846,564 -1.59(-0.99%)
Feb 06, 2015 160.59 161.73 159.83 160.34 584,595 -0.60(-0.37%)
Feb 05, 2015 160.03 161.08 159.99 160.94 643,014 +1.45(+0.91%)
Feb 04, 2015 159.06 160.41 158.37 159.49 544,766 -0.28(-0.18%)
Feb 03, 2015 157.70 159.77 157.53 159.77 531,571 +2.30(+1.46%)
Feb 02, 2015 155.30 157.57 154.02 157.47 1,124,778 +2.25(+1.45%)
Jan 30, 2015 157.42 158.13 155.21 155.22 904,756 -3.79(-2.38%)
Jan 29, 2015 158.10 159.22 156.71 159.01 566,872 +1.02(+0.65%)
Jan 28, 2015 161.44 161.69 157.63 157.99 449,961 -2.26(-1.41%)
Jan 27, 2015 160.72 161.40 159.42 160.25 467,067 -2.06(-1.27%)
Jan 26, 2015 160.72 162.57 160.59 162.31 335,575 +1.12(+0.69%)
Jan 23, 2015 162.01 162.53 161.13 161.19 512,448 -2.85(-1.74%)
Jan 22, 2015 160.51 164.32 160.51 164.04 755,048 +4.57(+2.87%)
Jan 21, 2015 158.97 160.39 157.94 159.47 439,061 +0.69(+0.43%)
Jan 20, 2015 158.00 159.61 157.17 158.78 363,330 +1.57(+1.00%)
Jan 16, 2015 154.85 157.33 154.68 157.21 398,939 +1.78(+1.15%)
Jan 15, 2015 156.89 157.22 155.18 155.43 766,307 -0.57(-0.37%)
Jan 14, 2015 155.51 156.29 154.04 156.00 612,681 -1.30(-0.83%)
Jan 13, 2015 159.65 160.76 155.88 157.30 548,426 -0.74(-0.47%)
Jan 12, 2015 159.04 159.44 157.72 158.04 385,522 -0.90(-0.57%)
Jan 09, 2015 161.08 161.44 158.83 158.94 376,428 -1.79(-1.11%)
Jan 08, 2015 158.75 161.11 158.49 160.73 762,879 +3.26(+2.07%)
Jan 07, 2015 157.50 157.81 156.54 157.47 380,729 +1.16(+0.74%)
Jan 06, 2015 159.86 159.86 155.36 156.31 1,169,558 -2.71(-1.70%)
Jan 05, 2015 163.00 163.34 158.77 159.02 528,422 -4.31(-2.64%)
Jan 02, 2015 165.09 165.17 161.67 163.33 416,859 -0.74(-0.45%)
Dec 31, 2014 165.99 164.07 164.07 164.07 331,300 -1.02(-0.62%)
Dec 30, 2014 165.18 165.88 164.75 165.09 260,589 -0.33(-0.20%)
Dec 29, 2014 165.50 165.70 164.01 165.42 143,213 +0.38(+0.23%)
Dec 26, 2014 165.08 165.67 164.89 165.04 157,437 +0.32(+0.19%)
Dec 24, 2014 165.00 164.72 164.72 164.72 141,500 +0.32(+0.19%)
Dec 23, 2014 164.12 164.72 163.27 164.40 318,189 +1.23(+0.75%)
Dec 22, 2014 162.14 163.34 161.52 163.17 377,651 +1.70(+1.05%)
Dec 19, 2014 161.25 162.14 160.28 161.47 380,685 +0.74(+0.46%)
Dec 18, 2014 161.08 161.08 158.93 160.73 556,952 +2.40(+1.52%)
Dec 17, 2014 156.75 158.81 154.22 158.33 818,075 +1.20(+0.76%)
Dec 16, 2014 159.34 160.33 157.04 157.13 748,520 -2.06(-1.29%)
Dec 15, 2014 159.91 160.95 157.85 159.19 1,032,600 +0.08(+0.05%)
Dec 12, 2014 160.41 160.98 158.96 159.11 1,179,480 -1.51(-0.94%)
Dec 11, 2014 159.76 161.86 159.76 160.62 296,692 +1.35(+0.85%)
Dec 10, 2014 161.55 161.82 159.17 159.27 449,727 -2.01(-1.25%)
Dec 09, 2014 160.19 161.45 158.87 161.28 784,013 -1.12(-0.69%)
Dec 08, 2014 164.29 164.33 161.87 162.40 417,597 -2.17(-1.32%)
Dec 05, 2014 164.18 165.63 164.03 164.57 364,344 +0.64(+0.39%)
Dec 04, 2014 164.46 164.99 163.35 163.93 352,641 -0.13(-0.08%)
Dec 03, 2014 163.05 164.37 162.82 164.06 404,614 +1.35(+0.83%)
Dec 02, 2014 161.34 162.82 161.34 162.71 331,921 +1.90(+1.18%)
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.