Transportation Average Ishares ETF (NY: IYT )

253.10 USD -2.54 (-0.99%)
Official Closing Price Updated: 6:30 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 166.34 166.62 165.19 165.24 305,707 -0.80(-0.48%)
Jul 28, 2017 165.20 166.25 164.98 166.04 288,717 +0.63(+0.38%)
Jul 27, 2017 170.28 170.28 164.64 165.41 1,166,736 -5.27(-3.09%)
Jul 26, 2017 171.01 171.46 169.36 170.68 257,221 -0.13(-0.08%)
Jul 25, 2017 170.90 171.83 170.64 170.81 316,334 +1.12(+0.66%)
Jul 24, 2017 170.04 170.64 169.60 169.69 116,963 -0.82(-0.48%)
Jul 21, 2017 170.48 170.77 169.46 170.51 368,800 -0.23(-0.13%)
Jul 20, 2017 172.59 172.59 170.41 170.74 284,002 -1.68(-0.97%)
Jul 19, 2017 172.85 172.85 172.85 172.42 434,660 -0.98(-0.57%)
Jul 18, 2017 174.13 174.91 173.38 173.40 171,898 -1.17(-0.67%)
Jul 17, 2017 174.11 175.08 173.63 174.57 450,046 -0.83(-0.47%)
Jul 14, 2017 174.99 175.75 174.48 175.40 70,855 +0.78(+0.45%)
Jul 13, 2017 174.99 175.34 174.46 174.62 83,107 -0.25(-0.14%)
Jul 12, 2017 173.82 175.11 173.82 174.87 175,827 +2.07(+1.20%)
Jul 11, 2017 174.42 174.42 172.03 172.80 253,938 -1.36(-0.78%)
Jul 10, 2017 173.98 174.91 173.75 174.16 325,686 -0.41(-0.23%)
Jul 07, 2017 172.66 174.72 172.66 174.57 393,125 +2.19(+1.27%)
Jul 06, 2017 172.73 173.49 172.12 172.38 153,910 -1.26(-0.73%)
Jul 05, 2017 173.62 174.29 172.90 173.64 110,311 +0.11(+0.06%)
Jul 03, 2017 173.03 174.30 172.85 173.53 332,846 +1.46(+0.85%)
Jun 30, 2017 170.85 172.92 170.85 172.07 135,172 +1.40(+0.82%)
Jun 29, 2017 171.42 171.71 169.95 170.67 312,712 -0.69(-0.40%)
Jun 28, 2017 170.03 172.27 169.98 171.36 358,368 +2.41(+1.43%)
Jun 27, 2017 169.89 170.36 168.91 168.95 89,136 -1.55(-0.91%)
Jun 26, 2017 170.01 171.49 170.01 170.50 235,637 +0.86(+0.51%)
Jun 23, 2017 168.46 170.14 167.70 169.64 143,354 +1.33(+0.79%)
Jun 22, 2017 167.75 168.58 167.18 168.31 405,593 +0.53(+0.32%)
Jun 21, 2017 168.09 169.01 167.22 167.78 131,494 -0.22(-0.13%)
Jun 20, 2017 170.60 170.77 167.95 168.00 192,560 -2.94(-1.72%)
Jun 19, 2017 170.50 171.05 169.76 170.94 210,610 +1.14(+0.67%)
Jun 16, 2017 170.03 170.68 169.04 169.80 266,873 +0.03(+0.02%)
Jun 15, 2017 168.31 169.83 168.10 169.77 187,511 +0.36(+0.21%)
Jun 14, 2017 170.75 170.98 168.76 169.41 288,724 -1.32(-0.77%)
Jun 13, 2017 169.61 170.74 169.60 170.73 249,583 +1.21(+0.71%)
Jun 12, 2017 168.25 169.55 167.59 169.52 187,796 +1.15(+0.68%)
Jun 09, 2017 168.85 169.26 167.24 168.37 386,842 -0.08(-0.05%)
Jun 08, 2017 168.43 169.17 167.89 168.45 183,220 -0.07(-0.04%)
Jun 07, 2017 167.52 168.90 166.59 168.52 681,543 +1.07(+0.64%)
Jun 06, 2017 167.27 168.11 167.20 167.45 158,699 -0.68(-0.40%)
Jun 05, 2017 168.93 168.93 167.94 168.13 159,023 -0.32(-0.19%)
Jun 02, 2017 167.83 169.86 167.83 168.45 483,533 +0.91(+0.54%)
Jun 01, 2017 166.01 167.66 165.66 167.54 387,842 +2.10(+1.27%)
May 31, 2017 165.75 165.87 164.06 165.44 416,817 +0.07(+0.04%)
May 30, 2017 165.17 166.07 164.52 165.37 211,223 -0.28(-0.17%)
May 26, 2017 165.10 165.93 165.00 165.65 409,007 +0.32(+0.19%)
May 25, 2017 163.23 165.58 162.96 165.33 324,731 +2.51(+1.54%)
May 24, 2017 162.68 163.28 162.40 162.82 284,018 +0.22(+0.14%)
May 23, 2017 162.29 162.81 161.20 162.60 432,740 +0.90(+0.56%)
May 22, 2017 160.64 161.92 160.64 161.70 414,094 +1.60(+1.00%)
May 19, 2017 159.32 161.14 159.32 160.10 593,521 +1.16(+0.73%)
May 18, 2017 158.10 160.34 157.65 158.94 911,764 +0.66(+0.42%)
May 17, 2017 161.50 161.86 158.17 158.28 1,166,602 -5.03(-3.08%)
May 16, 2017 163.56 163.77 162.51 163.31 159,369 -0.12(-0.07%)
May 15, 2017 162.30 164.08 162.30 163.43 244,997 +1.13(+0.70%)
May 12, 2017 162.40 163.00 161.95 162.30 171,756 -0.65(-0.40%)
May 11, 2017 163.01 163.36 161.39 162.95 254,637 -0.50(-0.31%)
May 10, 2017 164.31 164.33 163.17 163.45 174,952 -1.06(-0.64%)
May 09, 2017 164.06 164.97 164.03 164.51 229,541 +0.71(+0.43%)
May 08, 2017 165.50 165.67 163.55 163.80 234,644 -1.82(-1.10%)
May 05, 2017 165.01 165.62 164.48 165.62 298,235 +0.87(+0.53%)
May 04, 2017 164.75 165.62 163.80 164.75 190,602 +0.19(+0.12%)
May 03, 2017 164.19 164.83 163.68 164.56 161,720 -0.26(-0.16%)
May 02, 2017 163.30 164.94 163.30 164.82 206,003 +1.43(+0.88%)
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.