Transportation Average Ishares ETF (NY: IYT )

242.94 -3.88 (-1.57%)
Official Closing Price Updated: 6:30 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 145.20 146.57 144.36 145.47 478,093 -0.36(-0.25%)
Jul 31, 2014 147.02 147.89 145.83 145.83 289,569 -2.42(-1.63%)
Jul 30, 2014 147.69 148.90 147.32 148.25 221,893 +1.13(+0.77%)
Jul 29, 2014 148.92 149.04 147.10 147.12 388,908 -1.96(-1.31%)
Jul 28, 2014 150.74 150.81 148.69 149.08 347,427 -1.69(-1.12%)
Jul 25, 2014 151.09 151.94 150.60 150.77 180,826 -0.63(-0.42%)
Jul 24, 2014 152.08 152.40 151.22 151.40 224,008 -0.22(-0.15%)
Jul 23, 2014 151.50 152.34 151.19 151.62 169,236 +0.39(+0.26%)
Jul 22, 2014 150.16 151.51 150.16 151.23 247,133 +1.61(+1.08%)
Jul 21, 2014 149.51 150.09 149.17 149.62 166,380 -0.47(-0.31%)
Jul 18, 2014 148.47 150.09 148.33 150.09 279,786 +1.97(+1.33%)
Jul 17, 2014 149.93 150.45 147.95 148.12 373,887 -2.25(-1.50%)
Jul 16, 2014 150.00 150.53 149.59 150.37 315,476 +0.89(+0.60%)
Jul 15, 2014 148.77 149.80 148.71 149.48 470,329 +0.54(+0.36%)
Jul 14, 2014 148.45 149.34 148.45 148.94 298,124 +1.02(+0.69%)
Jul 11, 2014 147.59 148.15 147.12 147.92 79,852 +0.44(+0.30%)
Jul 10, 2014 146.16 148.02 145.89 147.48 208,592 -0.27(-0.18%)
Jul 09, 2014 147.75 148.51 147.00 147.75 306,050 +0.77(+0.52%)
Jul 08, 2014 146.72 147.14 145.70 146.98 240,973 -0.16(-0.11%)
Jul 07, 2014 148.45 148.74 146.83 147.14 239,227 -1.56(-1.05%)
Jul 03, 2014 148.11 148.70 148.70 148.70 209,800 +1.07(+0.72%)
Jul 02, 2014 147.92 148.00 147.34 147.63 167,902 -0.54(-0.36%)
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.