Transportation Average Ishares ETF (NY: IYT )

223.14 +2.15 (+0.97%)
Streaming Delayed Price Updated: 1:34 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 145.68 145.68 144.09 144.78 746,022 -1.08(-0.74%)
May 28, 2015 146.96 147.06 145.13 145.85 899,156 -1.38(-0.94%)
May 27, 2015 145.61 147.48 145.43 147.23 673,876 +1.76(+1.21%)
May 26, 2015 147.49 148.12 145.31 145.47 672,422 -2.27(-1.54%)
May 22, 2015 148.88 147.75 147.75 147.75 668,253 -1.18(-0.79%)
May 21, 2015 148.10 149.62 147.83 148.93 784,370 +0.86(+0.58%)
May 20, 2015 150.91 151.04 148.05 148.07 1,535,959 -3.00(-1.99%)
May 19, 2015 152.46 152.74 150.91 151.07 499,423 -1.07(-0.70%)
May 18, 2015 150.62 152.36 150.62 152.13 269,399 +1.04(+0.69%)
May 15, 2015 150.10 151.21 150.10 151.10 456,625 +1.38(+0.92%)
May 14, 2015 149.17 149.98 148.47 149.72 494,445 +0.79(+0.53%)
May 13, 2015 150.44 151.30 148.71 148.93 417,048 -1.61(-1.07%)
May 12, 2015 151.14 151.61 150.18 150.54 139,046 -1.75(-1.15%)
May 11, 2015 152.32 153.31 152.29 152.29 153,386 -0.20(-0.13%)
May 08, 2015 152.82 153.89 152.49 152.49 278,634 +0.84(+0.56%)
May 07, 2015 149.78 152.30 149.78 151.65 159,370 +1.66(+1.11%)
May 06, 2015 149.69 150.58 149.12 149.99 429,029 +0.38(+0.25%)
May 05, 2015 151.23 151.94 149.55 149.61 503,258 -2.52(-1.66%)
May 04, 2015 151.54 153.47 151.54 152.13 208,903 +0.19(+0.13%)
May 01, 2015 149.04 152.19 149.04 151.94 228,121 +2.47(+1.65%)
Apr 30, 2015 150.50 150.61 148.87 149.47 424,683 -1.84(-1.21%)
Apr 29, 2015 152.12 152.59 150.35 151.31 257,582 -1.86(-1.22%)
Apr 28, 2015 152.65 153.47 151.69 153.17 282,086 +0.18(+0.11%)
Apr 27, 2015 154.13 154.53 152.81 153.00 426,028 -1.35(-0.87%)
Apr 24, 2015 154.55 154.85 153.75 154.35 262,012 -0.40(-0.26%)
Apr 23, 2015 152.98 155.60 152.80 154.75 275,579 +0.73(+0.47%)
Apr 22, 2015 153.42 154.33 152.65 154.02 212,010 +0.86(+0.56%)
Apr 21, 2015 153.09 153.47 152.12 153.15 329,557 +0.31(+0.20%)
Apr 20, 2015 151.12 153.25 151.12 152.84 406,883 +2.57(+1.71%)
Apr 17, 2015 150.56 150.71 149.76 150.27 481,530 -1.04(-0.69%)
Apr 16, 2015 150.67 151.78 150.65 151.31 533,628 +0.07(+0.04%)
Apr 15, 2015 152.37 152.76 151.03 151.24 544,952 +0.05(+0.03%)
Apr 14, 2015 149.49 151.28 148.90 151.19 521,662 -0.16(-0.10%)
Apr 13, 2015 151.78 153.18 151.32 151.35 446,750 -1.16(-0.76%)
Apr 10, 2015 151.85 152.73 151.81 152.51 333,484 +1.07(+0.71%)
Apr 09, 2015 150.83 151.64 150.18 151.44 398,407 +0.70(+0.46%)
Apr 08, 2015 149.89 150.76 149.47 150.75 466,862 +1.12(+0.75%)
Apr 07, 2015 149.65 150.68 149.63 149.63 502,849 +0.56(+0.38%)
Apr 06, 2015 147.58 150.09 147.58 149.07 803,256 -0.68(-0.45%)
Apr 02, 2015 150.31 149.75 149.75 149.75 466,036 -1.15(-0.76%)
Apr 01, 2015 151.52 151.52 150.00 150.89 286,521 -1.15(-0.75%)
Mar 31, 2015 152.22 152.84 151.53 152.04 305,510 -0.82(-0.53%)
Mar 30, 2015 151.62 153.18 151.62 152.85 423,724 +1.42(+0.94%)
Mar 27, 2015 151.02 151.55 150.74 151.44 414,735 +0.40(+0.26%)
Mar 26, 2015 150.71 151.56 149.83 151.04 385,702 -0.92(-0.61%)
Mar 25, 2015 154.87 155.40 151.78 151.96 396,285 -3.13(-2.02%)
Mar 24, 2015 155.76 155.86 155.03 155.09 302,707 -1.08(-0.69%)
Mar 23, 2015 158.49 158.50 156.06 156.17 451,485 -2.90(-1.83%)
Mar 20, 2015 158.80 159.70 158.80 159.07 180,947 +0.31(+0.20%)
Mar 19, 2015 158.19 159.54 157.94 158.76 148,351 +0.06(+0.04%)
Mar 18, 2015 157.28 159.10 156.61 158.71 483,335 +0.51(+0.32%)
Mar 17, 2015 157.78 158.61 157.78 158.19 322,436 -0.11(-0.07%)
Mar 16, 2015 156.25 158.40 156.25 158.30 285,245 +2.50(+1.60%)
Mar 13, 2015 156.58 157.33 155.03 155.80 174,414 -0.97(-0.62%)
Mar 12, 2015 154.94 156.94 154.93 156.77 377,065 +1.77(+1.14%)
Mar 11, 2015 153.49 155.31 153.49 155.00 207,746 +1.77(+1.16%)
Mar 10, 2015 153.90 154.29 153.22 153.23 192,165 -2.22(-1.43%)
Mar 09, 2015 155.03 155.76 155.03 155.44 211,129 +0.35(+0.22%)
Mar 06, 2015 155.98 156.76 154.84 155.10 306,314 -1.62(-1.03%)
Mar 05, 2015 157.00 157.17 156.06 156.71 223,360 -0.34(-0.22%)
Mar 04, 2015 157.09 157.22 156.04 157.05 218,098 -0.58(-0.37%)
Mar 03, 2015 157.87 158.23 156.73 157.63 198,864 -0.71(-0.45%)
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.