Transportation Average Ishares ETF (NY: IYT )

239.35 +1.46 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 157.22 157.22 155.62 156.70 592,947 +2.20(+1.42%)
Oct 30, 2014 155.40 155.84 153.48 154.50 440,194 -1.67(-1.07%)
Oct 29, 2014 157.44 157.64 154.52 156.17 759,185 -0.71(-0.45%)
Oct 28, 2014 155.64 157.07 154.99 156.88 658,934 +2.39(+1.55%)
Oct 27, 2014 152.74 154.59 153.44 154.49 445,783 +1.05(+0.68%)
Oct 24, 2014 152.20 153.50 151.69 153.44 439,735 +1.51(+0.99%)
Oct 23, 2014 151.02 153.27 150.87 151.93 1,032,120 +2.88(+1.93%)
Oct 22, 2014 151.78 152.38 148.98 149.05 674,710 -2.86(-1.88%)
Oct 21, 2014 148.43 151.91 148.43 151.91 1,143,571 +4.62(+3.14%)
Oct 20, 2014 145.81 147.39 145.04 147.29 381,200 +1.41(+0.97%)
Oct 17, 2014 145.66 146.28 144.76 145.88 763,611 +2.11(+1.47%)
Oct 16, 2014 139.22 145.20 139.06 143.77 920,446 +1.53(+1.08%)
Oct 15, 2014 139.38 142.77 137.05 142.24 1,489,147 +0.37(+0.26%)
Oct 14, 2014 139.29 143.07 139.29 141.87 1,255,845 +3.80(+2.75%)
Oct 13, 2014 141.99 144.31 137.85 138.07 1,020,462 -2.83(-2.01%)
Oct 10, 2014 143.48 143.94 141.19 140.90 929,906 -2.81(-1.96%)
Oct 09, 2014 147.01 147.61 143.48 143.71 501,572 -3.38(-2.30%)
Oct 08, 2014 145.90 147.27 143.69 147.09 464,675 +1.19(+0.82%)
Oct 07, 2014 149.06 149.06 145.86 145.90 703,222 -3.73(-2.49%)
Oct 06, 2014 152.25 152.59 149.63 149.63 432,615 -1.77(-1.17%)
Oct 03, 2014 149.66 151.69 149.52 151.40 533,449 +3.14(+2.12%)
Oct 02, 2014 147.21 148.63 145.92 148.26 478,617 +1.19(+0.81%)
Oct 01, 2014 150.19 150.19 146.74 147.07 739,138 -3.83(-2.54%)
Sep 30, 2014 151.85 152.65 150.37 150.90 613,117 -0.92(-0.61%)
Sep 29, 2014 150.49 152.04 150.10 151.82 323,446 +0.15(+0.10%)
Sep 26, 2014 150.75 152.00 150.13 151.67 326,860 +1.72(+1.15%)
Sep 25, 2014 151.63 151.63 149.48 149.95 460,935 -2.13(-1.40%)
Sep 24, 2014 151.08 152.15 150.49 152.08 434,893 +0.87(+0.58%)
Sep 23, 2014 152.20 152.75 151.21 151.21 528,309 -1.35(-0.88%)
Sep 22, 2014 155.12 155.12 152.52 152.56 266,176 -2.25(-1.45%)
Sep 19, 2014 156.10 156.28 154.61 154.81 208,871 -0.78(-0.50%)
Sep 18, 2014 155.72 155.72 155.07 155.59 241,739 +0.52(+0.34%)
Sep 17, 2014 154.58 155.91 154.25 155.07 731,079 +1.33(+0.87%)
Sep 16, 2014 152.74 154.05 152.00 153.74 389,341 +0.77(+0.50%)
Sep 15, 2014 153.81 153.81 152.62 152.97 119,778 -0.54(-0.35%)
Sep 12, 2014 153.61 154.00 153.26 153.51 330,107 -0.01(-0.01%)
Sep 11, 2014 152.49 153.71 152.34 153.52 103,090 +0.62(+0.41%)
Sep 10, 2014 152.72 153.06 151.91 152.90 120,097 +0.14(+0.09%)
Sep 09, 2014 153.40 153.70 152.61 152.76 129,254 -0.95(-0.62%)
Sep 08, 2014 154.25 154.37 153.41 153.71 135,833 -0.57(-0.37%)
Sep 05, 2014 153.38 154.29 153.00 154.28 164,359 +0.88(+0.57%)
Sep 04, 2014 152.60 154.04 152.46 153.40 486,768 +1.09(+0.72%)
Sep 03, 2014 153.19 153.19 151.93 152.31 406,466 -0.46(-0.30%)
Sep 02, 2014 150.87 152.75 150.87 152.77 328,474 +1.97(+1.31%)
Aug 29, 2014 150.90 150.80 150.80 150.80 79,400 +0.07(+0.04%)
Aug 28, 2014 150.74 150.84 150.05 150.73 155,630 -0.45(-0.30%)
Aug 27, 2014 151.31 151.54 150.91 151.18 199,931 +0.15(+0.10%)
Aug 26, 2014 151.59 151.86 150.93 151.03 103,481 -0.59(-0.39%)
Aug 25, 2014 152.05 152.05 151.12 151.62 146,465 +0.53(+0.35%)
Aug 22, 2014 150.96 151.57 150.60 151.09 123,113 +0.12(+0.08%)
Aug 21, 2014 151.74 152.00 150.83 150.97 96,037 -0.63(-0.42%)
Aug 20, 2014 150.66 151.81 150.66 151.60 111,551 +0.79(+0.52%)
Aug 19, 2014 150.93 151.22 150.77 150.81 141,802 +0.18(+0.12%)
Aug 18, 2014 148.98 150.62 148.83 150.63 358,065 +2.49(+1.68%)
Aug 15, 2014 149.00 149.03 146.78 148.14 335,226 -0.07(-0.05%)
Aug 14, 2014 147.28 148.21 147.05 148.21 646,125 +1.22(+0.83%)
Aug 13, 2014 146.70 147.42 146.47 146.99 219,249 +1.01(+0.69%)
Aug 12, 2014 146.04 146.57 145.48 145.98 218,755 -0.10(-0.07%)
Aug 11, 2014 146.03 147.02 145.80 146.08 306,893 +1.15(+0.79%)
Aug 08, 2014 143.25 144.99 142.47 144.93 294,712 +1.83(+1.28%)
Aug 07, 2014 143.50 144.53 142.72 143.10 194,252 -0.29(-0.20%)
Aug 06, 2014 143.71 144.06 142.81 143.39 323,542 -0.87(-0.60%)
Aug 05, 2014 145.21 146.12 143.72 144.26 325,305 -1.70(-1.16%)
Aug 04, 2014 145.85 146.10 144.48 145.96 155,127 +0.49(+0.34%)
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.