Transportation Average Ishares ETF (NY: IYT )

229.50 -2.01 (-0.87%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 130.26 130.66 129.24 129.24 351,191 -1.10(-0.84%)
Feb 26, 2016 130.37 131.41 129.91 130.34 283,869 +0.59(+0.45%)
Feb 25, 2016 128.64 129.78 127.61 129.75 241,212 +1.46(+1.14%)
Feb 24, 2016 127.17 128.63 125.42 128.29 504,717 -0.75(-0.58%)
Feb 23, 2016 129.82 129.82 128.02 129.04 562,494 -1.59(-1.21%)
Feb 22, 2016 129.44 131.24 129.40 130.63 535,416 +2.52(+1.96%)
Feb 19, 2016 127.45 128.38 126.53 128.12 249,772 +0.10(+0.08%)
Feb 18, 2016 128.94 128.94 127.17 128.02 500,646 -0.62(-0.48%)
Feb 17, 2016 127.37 129.71 127.10 128.63 1,045,225 +1.97(+1.55%)
Feb 16, 2016 125.12 127.00 123.72 126.67 385,424 +2.90(+2.34%)
Feb 12, 2016 122.30 123.77 123.77 123.77 228,729 +2.89(+2.39%)
Feb 11, 2016 120.56 122.20 119.23 120.88 385,710 -1.78(-1.45%)
Feb 10, 2016 123.80 124.74 122.59 122.66 353,952 -0.17(-0.14%)
Feb 09, 2016 120.03 123.64 120.03 122.83 359,628 +1.22(+1.01%)
Feb 08, 2016 120.53 122.13 119.27 121.60 507,991 -0.37(-0.31%)
Feb 05, 2016 123.27 124.09 121.56 121.97 254,308 -1.82(-1.47%)
Feb 04, 2016 119.79 123.97 119.79 123.80 494,818 +3.74(+3.12%)
Feb 03, 2016 119.53 120.52 116.90 120.06 453,901 +1.26(+1.06%)
Feb 02, 2016 121.91 121.91 118.33 118.79 324,583 -3.52(-2.88%)
Feb 01, 2016 120.26 122.93 120.12 122.32 263,168 +1.11(+0.91%)
Jan 29, 2016 117.73 121.24 117.66 121.21 248,188 +3.55(+3.02%)
Jan 28, 2016 119.44 119.44 116.60 117.66 314,467 -0.97(-0.82%)
Jan 27, 2016 119.98 121.66 118.11 118.62 652,742 -0.97(-0.81%)
Jan 26, 2016 117.16 119.70 117.10 119.59 366,973 +2.78(+2.38%)
Jan 25, 2016 118.87 118.98 116.63 116.81 252,833 -2.18(-1.83%)
Jan 22, 2016 118.79 120.77 118.48 119.00 267,586 +1.50(+1.27%)
Jan 21, 2016 116.15 118.23 115.07 117.50 407,720 +1.05(+0.90%)
Jan 20, 2016 115.26 117.83 112.53 116.45 499,742 -0.53(-0.45%)
Jan 19, 2016 119.06 119.20 115.80 116.98 550,347 -0.54(-0.46%)
Jan 15, 2016 115.94 117.52 117.52 117.52 377,301 -1.96(-1.64%)
Jan 14, 2016 118.35 120.38 116.31 119.48 314,005 +1.31(+1.11%)
Jan 13, 2016 122.84 123.21 117.27 118.17 548,349 -4.48(-3.65%)
Jan 12, 2016 122.23 122.72 120.82 122.64 451,355 +1.09(+0.90%)
Jan 11, 2016 122.23 122.89 119.85 121.55 432,355 -0.45(-0.37%)
Jan 08, 2016 123.86 124.60 121.86 122.00 297,394 -0.90(-0.73%)
Jan 07, 2016 125.07 125.07 122.69 122.91 575,280 -3.91(-3.08%)
Jan 06, 2016 127.57 128.23 126.13 126.81 336,895 -2.58(-1.99%)
Jan 05, 2016 129.72 130.01 127.87 129.39 358,912 +0.16(+0.12%)
Jan 04, 2016 129.58 129.59 128.12 129.23 434,920 -2.71(-2.06%)
Dec 31, 2015 131.45 131.94 131.94 131.94 162,357 -0.51(-0.38%)
Dec 30, 2015 133.94 133.94 132.24 132.45 97,020 -1.43(-1.07%)
Dec 29, 2015 133.36 134.03 132.92 133.88 101,270 +0.94(+0.71%)
Dec 28, 2015 133.18 133.58 131.91 132.94 269,794 -0.96(-0.72%)
Dec 24, 2015 133.40 133.90 133.90 133.90 117,632 +0.20(+0.15%)
Dec 23, 2015 132.75 133.94 131.95 133.71 121,929 +1.50(+1.14%)
Dec 22, 2015 130.76 132.58 130.41 132.20 147,858 +1.98(+1.52%)
Dec 21, 2015 130.04 130.87 129.58 130.22 369,207 +1.03(+0.79%)
Dec 18, 2015 131.04 131.42 129.19 129.19 819,710 -3.21(-2.43%)
Dec 17, 2015 136.54 136.54 132.41 132.41 1,259,909 -2.64(-1.96%)
Dec 16, 2015 133.66 135.44 133.14 135.05 373,248 +2.37(+1.79%)
Dec 15, 2015 131.85 133.31 131.85 132.68 189,342 +1.04(+0.79%)
Dec 14, 2015 132.12 132.61 130.12 131.64 290,805 -0.56(-0.42%)
Dec 11, 2015 133.26 133.69 132.02 132.19 275,152 -2.61(-1.93%)
Dec 10, 2015 133.58 135.79 133.58 134.80 184,870 +0.84(+0.63%)
Dec 09, 2015 134.09 135.75 132.82 133.96 380,199 -0.63(-0.47%)
Dec 08, 2015 136.92 137.44 134.23 134.59 544,164 -3.88(-2.80%)
Dec 07, 2015 139.58 140.78 138.09 138.47 250,584 -1.20(-0.86%)
Dec 04, 2015 138.27 139.86 137.75 139.67 183,953 +1.07(+0.77%)
Dec 03, 2015 141.06 141.44 137.95 138.59 525,891 -2.48(-1.76%)
Dec 02, 2015 143.95 143.95 140.41 141.07 436,691 -3.04(-2.11%)
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.