Transportation Average Ishares ETF (NY: IYT )

228.46 +0.58 (+0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 150.50 150.61 148.87 149.47 424,683 -1.84(-1.21%)
Apr 29, 2015 152.12 152.59 150.35 151.31 257,582 -1.86(-1.22%)
Apr 28, 2015 152.65 153.47 151.69 153.17 282,086 +0.18(+0.11%)
Apr 27, 2015 154.13 154.53 152.81 153.00 426,028 -1.35(-0.87%)
Apr 24, 2015 154.55 154.85 153.75 154.35 262,012 -0.40(-0.26%)
Apr 23, 2015 152.98 155.60 152.80 154.75 275,579 +0.73(+0.47%)
Apr 22, 2015 153.42 154.33 152.65 154.02 212,010 +0.86(+0.56%)
Apr 21, 2015 153.09 153.47 152.12 153.15 329,557 +0.31(+0.20%)
Apr 20, 2015 151.12 153.25 151.12 152.84 406,883 +2.57(+1.71%)
Apr 17, 2015 150.56 150.71 149.76 150.27 481,530 -1.04(-0.69%)
Apr 16, 2015 150.67 151.78 150.65 151.31 533,628 +0.07(+0.04%)
Apr 15, 2015 152.37 152.76 151.03 151.24 544,952 +0.05(+0.03%)
Apr 14, 2015 149.49 151.28 148.90 151.19 521,662 -0.16(-0.10%)
Apr 13, 2015 151.78 153.18 151.32 151.35 446,750 -1.16(-0.76%)
Apr 10, 2015 151.85 152.73 151.81 152.51 333,484 +1.07(+0.71%)
Apr 09, 2015 150.83 151.64 150.18 151.44 398,407 +0.70(+0.46%)
Apr 08, 2015 149.89 150.76 149.47 150.75 466,862 +1.12(+0.75%)
Apr 07, 2015 149.65 150.68 149.63 149.63 502,849 +0.56(+0.38%)
Apr 06, 2015 147.58 150.09 147.58 149.07 803,256 -0.68(-0.45%)
Apr 02, 2015 150.31 149.75 149.75 149.75 466,036 -1.15(-0.76%)
Apr 01, 2015 151.52 151.52 150.00 150.89 286,521 -1.15(-0.75%)
Mar 31, 2015 152.22 152.84 151.53 152.04 305,510 -0.82(-0.53%)
Mar 30, 2015 151.62 153.18 151.62 152.85 423,724 +1.42(+0.94%)
Mar 27, 2015 151.02 151.55 150.74 151.44 414,735 +0.40(+0.26%)
Mar 26, 2015 150.71 151.56 149.83 151.04 385,702 -0.92(-0.61%)
Mar 25, 2015 154.87 155.40 151.78 151.96 396,285 -3.13(-2.02%)
Mar 24, 2015 155.76 155.86 155.03 155.09 302,707 -1.08(-0.69%)
Mar 23, 2015 158.49 158.50 156.06 156.17 451,485 -2.90(-1.83%)
Mar 20, 2015 158.80 159.70 158.80 159.07 180,947 +0.31(+0.20%)
Mar 19, 2015 158.19 159.54 157.94 158.76 148,351 +0.06(+0.04%)
Mar 18, 2015 157.28 159.10 156.61 158.71 483,335 +0.51(+0.32%)
Mar 17, 2015 157.78 158.61 157.78 158.19 322,436 -0.11(-0.07%)
Mar 16, 2015 156.25 158.40 156.25 158.30 285,245 +2.50(+1.60%)
Mar 13, 2015 156.58 157.33 155.03 155.80 174,414 -0.97(-0.62%)
Mar 12, 2015 154.94 156.94 154.93 156.77 377,065 +1.77(+1.14%)
Mar 11, 2015 153.49 155.31 153.49 155.00 207,746 +1.77(+1.16%)
Mar 10, 2015 153.90 154.29 153.22 153.23 192,165 -2.22(-1.43%)
Mar 09, 2015 155.03 155.76 155.03 155.44 211,129 +0.35(+0.22%)
Mar 06, 2015 155.98 156.76 154.84 155.10 306,314 -1.62(-1.03%)
Mar 05, 2015 157.00 157.17 156.06 156.71 223,360 -0.34(-0.22%)
Mar 04, 2015 157.09 157.22 156.04 157.05 218,098 -0.58(-0.37%)
Mar 03, 2015 157.87 158.23 156.73 157.63 198,864 -0.71(-0.45%)
Mar 02, 2015 157.08 158.41 157.08 158.34 249,420 +1.27(+0.81%)
Feb 27, 2015 157.96 158.47 157.06 157.07 144,125 -1.05(-0.66%)
Feb 26, 2015 158.72 159.16 157.54 158.12 215,499 -0.78(-0.49%)
Feb 25, 2015 159.48 160.37 158.66 158.90 390,256 -0.73(-0.46%)
Feb 24, 2015 158.49 159.80 158.25 159.64 203,672 +0.68(+0.43%)
Feb 23, 2015 159.20 159.30 158.54 158.96 227,310 +0.21(+0.13%)
Feb 20, 2015 157.17 158.80 156.46 158.75 166,923 +0.90(+0.57%)
Feb 19, 2015 157.69 159.53 157.69 157.85 340,022 +0.11(+0.07%)
Feb 18, 2015 156.92 157.87 156.72 157.74 188,634 +0.56(+0.36%)
Feb 17, 2015 156.80 157.52 156.57 157.18 233,449 +0.16(+0.10%)
Feb 13, 2015 156.34 157.02 157.02 157.02 324,102 +0.42(+0.27%)
Feb 12, 2015 155.37 156.66 155.36 156.61 1,084,311 +1.20(+0.77%)
Feb 11, 2015 155.24 156.08 155.03 155.41 321,349 +0.47(+0.30%)
Feb 10, 2015 154.46 155.23 153.14 154.94 1,130,886 +1.29(+0.84%)
Feb 09, 2015 154.52 154.63 153.06 153.66 874,636 -1.54(-0.99%)
Feb 06, 2015 155.44 156.54 154.70 155.19 603,980 -0.58(-0.37%)
Feb 05, 2015 154.89 155.91 154.85 155.77 664,336 +1.40(+0.91%)
Feb 04, 2015 153.96 155.26 153.29 154.37 562,830 -0.27(-0.18%)
Feb 03, 2015 152.64 154.64 152.47 154.64 549,198 +2.23(+1.46%)
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.