Transportation Average Ishares ETF (NY: IYT )

223.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 164.50 164.62 162.82 164.19 419,989 +0.07(+0.04%)
May 30, 2017 163.92 164.81 163.28 164.12 212,830 -0.28(-0.17%)
May 26, 2017 163.85 164.68 163.75 164.40 412,120 +0.32(+0.19%)
May 25, 2017 162.00 164.33 161.73 164.08 327,202 +2.49(+1.54%)
May 24, 2017 161.45 162.05 161.17 161.59 286,179 +0.22(+0.14%)
May 23, 2017 161.06 161.58 159.98 161.37 436,033 +0.89(+0.56%)
May 22, 2017 159.43 160.70 159.43 160.48 417,246 +1.59(+1.00%)
May 19, 2017 158.12 159.92 158.12 158.89 598,038 +1.15(+0.73%)
May 18, 2017 156.91 159.13 156.46 157.74 918,704 +0.66(+0.42%)
May 17, 2017 160.28 160.64 156.97 157.08 1,175,482 -4.99(-3.08%)
May 16, 2017 162.32 162.53 161.28 162.08 160,582 -0.12(-0.07%)
May 15, 2017 161.07 162.84 161.07 162.19 246,861 +1.12(+0.70%)
May 12, 2017 161.17 161.77 160.73 161.07 173,063 -0.64(-0.40%)
May 11, 2017 161.78 162.13 160.17 161.72 256,575 -0.50(-0.31%)
May 10, 2017 163.07 163.09 161.94 162.22 176,283 -1.05(-0.64%)
May 09, 2017 162.82 163.72 162.79 163.27 231,288 +0.70(+0.43%)
May 08, 2017 164.25 164.42 162.31 162.56 236,430 -1.81(-1.10%)
May 05, 2017 163.76 164.37 163.24 164.37 300,505 +0.86(+0.53%)
May 04, 2017 163.50 164.37 162.56 163.50 192,052 +0.19(+0.12%)
May 03, 2017 162.95 163.59 162.44 163.32 162,950 -0.26(-0.16%)
May 02, 2017 162.07 163.69 162.07 163.57 207,571 +1.42(+0.88%)
May 01, 2017 162.72 163.24 161.95 162.16 257,711 -0.48(-0.29%)
Apr 28, 2017 164.47 164.58 162.25 162.63 252,928 -1.70(-1.03%)
Apr 27, 2017 163.44 164.94 163.08 164.33 352,056 +0.34(+0.21%)
Apr 26, 2017 165.08 165.87 163.96 163.99 384,409 -1.32(-0.80%)
Apr 25, 2017 165.78 166.50 165.26 165.31 473,549 -0.49(-0.29%)
Apr 24, 2017 165.06 166.13 164.98 165.80 252,409 +2.63(+1.61%)
Apr 21, 2017 163.01 163.75 162.29 163.17 219,338 +0.18(+0.11%)
Apr 20, 2017 161.51 163.33 161.51 162.99 306,624 +2.71(+1.69%)
Apr 19, 2017 160.58 161.50 160.02 160.28 336,337 +0.80(+0.50%)
Apr 18, 2017 160.26 160.52 158.93 159.48 231,552 -1.02(-0.64%)
Apr 17, 2017 158.83 160.50 158.45 160.50 306,114 +2.04(+1.29%)
Apr 13, 2017 159.70 160.39 158.42 158.45 427,199 -1.78(-1.11%)
Apr 12, 2017 163.53 164.36 160.15 160.23 439,172 -2.94(-1.80%)
Apr 11, 2017 163.13 163.17 161.25 163.17 369,007 -0.66(-0.41%)
Apr 10, 2017 162.68 164.52 162.68 163.83 305,703 +1.26(+0.78%)
Apr 07, 2017 162.70 163.14 162.01 162.57 150,936 -0.48(-0.29%)
Apr 06, 2017 162.07 163.56 162.07 163.05 238,229 +0.77(+0.48%)
Apr 05, 2017 162.96 164.43 162.16 162.28 589,161 -0.14(-0.09%)
Apr 04, 2017 161.80 162.50 161.54 162.41 342,335 +0.20(+0.12%)
Apr 03, 2017 163.08 163.72 161.49 162.22 947,527 -0.54(-0.33%)
Mar 31, 2017 162.80 163.46 162.67 162.75 268,122 -0.66(-0.40%)
Mar 30, 2017 162.10 163.69 162.10 163.41 552,486 +1.34(+0.83%)
Mar 29, 2017 162.40 162.79 161.64 162.07 542,735 -0.43(-0.26%)
Mar 28, 2017 159.27 163.11 159.27 162.49 508,002 +2.95(+1.85%)
Mar 27, 2017 157.86 159.98 156.99 159.55 487,607 +0.02(+0.01%)
Mar 24, 2017 159.89 160.47 158.75 159.53 408,390 -0.05(-0.03%)
Mar 23, 2017 160.34 161.43 159.45 159.58 539,544 -0.89(-0.56%)
Mar 22, 2017 159.46 160.63 158.99 160.47 732,580 +1.02(+0.64%)
Mar 21, 2017 163.10 163.19 159.29 159.45 626,661 -3.16(-1.94%)
Mar 20, 2017 163.39 163.72 162.50 162.61 380,576 -0.73(-0.45%)
Mar 17, 2017 163.79 164.28 163.07 163.34 487,771 -0.74(-0.45%)
Mar 16, 2017 164.82 166.27 163.74 164.08 346,323 -0.74(-0.45%)
Mar 15, 2017 162.57 165.52 162.16 164.82 411,621 +1.95(+1.20%)
Mar 14, 2017 164.72 164.72 162.47 162.87 498,713 -2.33(-1.41%)
Mar 13, 2017 165.81 166.19 164.85 165.20 152,909 -0.70(-0.42%)
Mar 10, 2017 164.98 165.99 164.57 165.90 232,746 +1.47(+0.89%)
Mar 09, 2017 165.36 166.19 163.90 164.44 615,695 -1.06(-0.64%)
Mar 08, 2017 166.36 166.53 165.25 165.50 490,811 -0.73(-0.44%)
Mar 07, 2017 167.97 168.06 166.07 166.23 229,731 -1.93(-1.15%)
Mar 06, 2017 168.74 168.74 167.08 168.16 228,616 -1.29(-0.76%)
Mar 03, 2017 168.52 169.53 167.89 169.45 294,364 +0.91(+0.54%)
Mar 02, 2017 170.72 171.13 168.44 168.54 291,430 -2.69(-1.57%)
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.