Transportation Average Ishares ETF (NY: IYT )

219.28 +7.77 (+3.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 145.75 146.34 144.82 144.98 238,905 +0.19(+0.13%)
Jun 29, 2015 146.90 147.74 144.72 144.79 379,608 -2.85(-1.93%)
Jun 26, 2015 147.28 148.42 147.28 147.64 377,620 +0.09(+0.06%)
Jun 25, 2015 150.25 150.25 147.52 147.55 733,836 -1.34(-0.90%)
Jun 24, 2015 151.40 151.72 148.49 148.89 555,914 -3.19(-2.10%)
Jun 23, 2015 153.15 153.15 151.90 152.08 246,289 -0.27(-0.18%)
Jun 22, 2015 152.50 152.91 152.09 152.35 362,729 +1.22(+0.81%)
Jun 19, 2015 151.89 152.55 151.13 151.13 214,945 -0.63(-0.42%)
Jun 18, 2015 149.85 152.24 149.78 151.76 825,451 +2.26(+1.51%)
Jun 17, 2015 149.55 149.90 148.13 149.50 632,333 -0.57(-0.38%)
Jun 16, 2015 150.46 151.19 149.25 150.07 276,312 -0.47(-0.31%)
Jun 15, 2015 150.14 150.81 149.66 150.54 226,205 -0.74(-0.49%)
Jun 12, 2015 151.27 152.05 150.92 151.28 201,898 -0.63(-0.41%)
Jun 11, 2015 150.44 152.01 150.44 151.91 267,473 +1.59(+1.06%)
Jun 10, 2015 149.73 151.09 149.19 150.32 465,193 +1.09(+0.73%)
Jun 09, 2015 148.83 150.08 148.31 149.23 666,394 -0.53(-0.35%)
Jun 08, 2015 152.82 152.82 149.76 149.76 891,933 -3.23(-2.11%)
Jun 05, 2015 151.55 153.15 151.02 152.99 451,013 +1.33(+0.88%)
Jun 04, 2015 152.88 153.18 151.33 151.66 577,391 -1.36(-0.89%)
Jun 03, 2015 151.65 153.50 151.01 153.02 525,989 +2.08(+1.38%)
Jun 02, 2015 149.65 151.86 149.39 150.94 562,148 +0.18(+0.12%)
Jun 01, 2015 149.50 151.21 148.75 150.76 659,242 +1.62(+1.09%)
May 29, 2015 150.07 150.07 148.43 149.14 724,193 -1.11(-0.74%)
May 28, 2015 151.39 151.49 149.50 150.25 872,846 -1.42(-0.94%)
May 27, 2015 150.00 151.93 149.81 151.67 654,158 +1.81(+1.21%)
May 26, 2015 151.94 152.58 149.69 149.86 652,747 -2.34(-1.54%)
May 22, 2015 153.37 152.20 152.20 152.20 648,700 -1.22(-0.80%)
May 21, 2015 152.56 154.13 152.29 153.42 761,419 +0.89(+0.58%)
May 20, 2015 155.46 155.59 152.51 152.53 1,491,016 -3.09(-1.99%)
May 19, 2015 157.05 157.34 155.46 155.62 484,810 -1.10(-0.70%)
May 18, 2015 155.16 156.95 155.16 156.72 261,517 +1.07(+0.69%)
May 15, 2015 154.62 155.77 154.62 155.65 443,264 +1.42(+0.92%)
May 14, 2015 153.67 154.50 152.95 154.23 479,978 +0.81(+0.53%)
May 13, 2015 154.98 155.86 153.19 153.42 404,845 -1.66(-1.07%)
May 12, 2015 155.70 156.18 154.71 155.08 134,978 -1.80(-1.15%)
May 11, 2015 156.91 157.93 156.88 156.88 148,898 -0.21(-0.13%)
May 08, 2015 157.43 158.53 157.09 157.09 270,481 +0.87(+0.56%)
May 07, 2015 154.30 156.89 154.30 156.22 154,707 +1.71(+1.11%)
May 06, 2015 154.20 155.12 153.61 154.51 416,476 +0.39(+0.25%)
May 05, 2015 155.79 156.53 154.06 154.12 488,533 -2.60(-1.66%)
May 04, 2015 156.11 158.10 156.11 156.72 202,791 +0.20(+0.13%)
May 01, 2015 153.53 156.78 153.53 156.52 221,446 +2.54(+1.65%)
Apr 30, 2015 155.04 155.15 153.35 153.98 412,257 -1.89(-1.21%)
Apr 29, 2015 156.71 157.19 154.88 155.87 250,045 -1.92(-1.22%)
Apr 28, 2015 157.25 158.10 156.26 157.79 273,832 +0.18(+0.11%)
Apr 27, 2015 158.78 159.19 157.42 157.61 413,563 -1.39(-0.87%)
Apr 24, 2015 159.21 159.52 158.39 159.00 254,346 -0.41(-0.26%)
Apr 23, 2015 157.59 160.29 157.41 159.41 267,516 +0.75(+0.47%)
Apr 22, 2015 158.04 158.98 157.25 158.66 205,807 +0.89(+0.56%)
Apr 21, 2015 157.71 158.10 156.70 157.77 319,914 +0.32(+0.20%)
Apr 20, 2015 155.68 157.87 155.68 157.45 394,978 +2.65(+1.71%)
Apr 17, 2015 155.10 155.25 154.28 154.80 467,441 -1.07(-0.69%)
Apr 16, 2015 155.21 156.35 155.19 155.87 518,014 +0.07(+0.04%)
Apr 15, 2015 156.96 157.36 155.58 155.80 529,007 +0.05(+0.03%)
Apr 14, 2015 154.00 155.84 153.39 155.75 506,398 -0.16(-0.10%)
Apr 13, 2015 156.35 157.80 155.88 155.91 433,678 -1.20(-0.76%)
Apr 10, 2015 156.43 157.33 156.39 157.11 323,726 +1.10(+0.71%)
Apr 09, 2015 155.38 156.21 154.71 156.01 386,750 +0.72(+0.46%)
Apr 08, 2015 154.41 155.30 153.97 155.29 453,202 +1.15(+0.75%)
Apr 07, 2015 154.16 155.22 154.14 154.14 488,136 +0.58(+0.38%)
Apr 06, 2015 152.03 154.61 152.03 153.56 779,753 -0.70(-0.45%)
Apr 02, 2015 154.84 154.26 154.26 154.26 452,400 -1.18(-0.76%)
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.