Transportation Average Ishares ETF (NY: IYT )

238.49 +7.23 (+3.13%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 178.56 178.65 177.98 178.42 117,936 +0.57(+0.32%)
Sep 28, 2017 177.57 178.18 177.11 177.85 243,467 +0.81(+0.46%)
Sep 27, 2017 177.18 177.38 176.13 177.04 146,756 +0.95(+0.54%)
Sep 26, 2017 175.24 176.23 174.62 176.09 80,806 +0.80(+0.46%)
Sep 25, 2017 175.21 175.43 173.91 175.29 250,548 +0.20(+0.11%)
Sep 22, 2017 174.24 175.20 174.14 175.09 54,327 +0.57(+0.33%)
Sep 21, 2017 173.92 174.97 173.69 174.52 120,560 +0.37(+0.21%)
Sep 20, 2017 171.60 174.25 171.17 174.15 99,565 +2.54(+1.48%)
Sep 19, 2017 172.00 172.25 171.16 171.61 69,469 -0.11(-0.06%)
Sep 18, 2017 171.83 172.55 171.53 171.72 89,960 +3.72(+2.21%)
Sep 15, 2017 171.13 172.15 168.00 168.00 98,301 -3.42(-2.00%)
Sep 14, 2017 171.49 172.43 171.31 171.42 120,246 -0.56(-0.33%)
Sep 13, 2017 171.55 171.98 171.11 171.98 133,054 -0.15(-0.09%)
Sep 12, 2017 171.38 172.27 171.10 172.13 260,622 +1.04(+0.61%)
Sep 11, 2017 170.07 171.09 169.99 171.09 236,913 +1.78(+1.05%)
Sep 08, 2017 168.56 169.52 167.60 169.31 171,795 +0.68(+0.40%)
Sep 07, 2017 168.01 168.77 167.77 168.63 256,261 +0.81(+0.48%)
Sep 06, 2017 166.61 168.43 166.60 167.82 430,159 +0.82(+0.49%)
Sep 05, 2017 168.39 168.39 166.65 167.00 355,345 -1.64(-0.97%)
Sep 01, 2017 168.42 169.35 168.36 168.64 192,562 +0.63(+0.37%)
Aug 31, 2017 168.01 168.69 167.58 168.01 194,526 +0.22(+0.13%)
Aug 30, 2017 166.37 168.38 166.37 167.79 134,621 +1.25(+0.75%)
Aug 29, 2017 164.07 166.67 163.19 166.54 275,590 +1.50(+0.91%)
Aug 28, 2017 164.84 165.14 163.80 165.04 94,594 +0.58(+0.35%)
Aug 25, 2017 162.71 165.28 162.71 164.46 590,540 +1.86(+1.14%)
Aug 24, 2017 164.99 164.99 162.38 162.60 338,874 -1.04(-0.64%)
Aug 23, 2017 164.97 165.00 163.32 163.64 285,848 -2.20(-1.33%)
Aug 22, 2017 164.72 166.05 164.45 165.84 302,395 +1.41(+0.86%)
Aug 21, 2017 164.18 164.80 163.57 164.43 257,227 +0.65(+0.40%)
Aug 18, 2017 164.43 165.02 163.47 163.78 275,785 -1.23(-0.75%)
Aug 17, 2017 168.35 168.63 164.87 165.01 304,604 -4.03(-2.38%)
Aug 16, 2017 169.68 170.14 168.78 169.04 223,180 +0.23(+0.14%)
Aug 15, 2017 169.13 169.13 168.00 168.81 284,396 +0.49(+0.29%)
Aug 14, 2017 166.94 168.65 166.63 168.32 258,081 +2.92(+1.77%)
Aug 11, 2017 164.41 166.55 164.41 165.40 131,562 +0.80(+0.49%)
Aug 10, 2017 165.30 165.92 164.26 164.60 153,964 -1.60(-0.96%)
Aug 09, 2017 165.75 166.30 165.22 166.20 113,106 +0.00(+0.00%)
Aug 08, 2017 167.35 167.94 165.73 166.20 168,973 -1.15(-0.69%)
Aug 07, 2017 167.79 167.79 166.75 167.35 486,340 +0.32(+0.19%)
Aug 04, 2017 165.99 167.28 165.46 167.03 277,372 +1.27(+0.77%)
Aug 03, 2017 165.25 165.97 165.09 165.76 372,725 +0.67(+0.41%)
Aug 02, 2017 164.30 165.20 163.93 165.09 214,158 +0.46(+0.28%)
Aug 01, 2017 165.82 166.31 164.21 164.63 462,292 -0.61(-0.37%)
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 172.73 173.50 172.12 172.38 153,910 -1.26(-0.73%)
Jul 05, 2017 173.62 174.29 172.90 173.64 110,311 +0.11(+0.06%)
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.