Transportation Average Ishares ETF (NY: IYT )

201.84 -4.81 (-2.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 120.22 123.80 120.14 123.77 243,057 +3.63(+3.02%)
Jan 28, 2016 121.96 121.96 119.06 120.14 307,965 -0.99(-0.82%)
Jan 27, 2016 122.51 124.23 120.61 121.13 639,245 -0.99(-0.81%)
Jan 26, 2016 119.63 122.23 119.57 122.12 359,385 +2.84(+2.38%)
Jan 25, 2016 121.38 121.49 119.09 119.28 247,605 -2.23(-1.84%)
Jan 22, 2016 121.30 123.32 120.98 121.51 262,053 +1.53(+1.28%)
Jan 21, 2016 118.60 120.73 117.50 119.98 399,290 +1.07(+0.90%)
Jan 20, 2016 117.69 120.32 114.91 118.91 489,409 -0.54(-0.45%)
Jan 19, 2016 121.57 121.72 118.24 119.45 538,968 -0.55(-0.46%)
Jan 15, 2016 118.39 120.00 120.00 120.00 369,500 -2.00(-1.64%)
Jan 14, 2016 120.85 122.92 118.77 122.00 307,513 +1.34(+1.11%)
Jan 13, 2016 125.43 125.81 119.75 120.66 537,011 -4.57(-3.65%)
Jan 12, 2016 124.81 125.31 123.37 125.23 442,022 +1.11(+0.89%)
Jan 11, 2016 124.81 125.49 122.38 124.12 423,415 -0.46(-0.37%)
Jan 08, 2016 126.47 127.23 124.43 124.58 291,245 -0.92(-0.73%)
Jan 07, 2016 127.71 127.71 125.28 125.50 563,385 -3.99(-3.08%)
Jan 06, 2016 130.26 130.94 128.79 129.49 329,929 -2.63(-1.99%)
Jan 05, 2016 132.46 132.76 130.57 132.12 351,491 +0.16(+0.12%)
Jan 04, 2016 132.32 132.33 130.83 131.96 425,927 -2.77(-2.06%)
Dec 31, 2015 134.23 134.73 134.73 134.73 159,000 -0.52(-0.38%)
Dec 30, 2015 136.77 136.77 135.03 135.25 95,014 -1.46(-1.07%)
Dec 29, 2015 136.18 136.86 135.73 136.71 99,176 +0.96(+0.71%)
Dec 28, 2015 135.99 136.40 134.69 135.75 264,216 -0.98(-0.72%)
Dec 24, 2015 136.22 136.73 136.73 136.73 115,200 -0.25(-0.18%)
Dec 23, 2015 136.00 137.22 135.18 136.98 119,014 +1.54(+1.14%)
Dec 22, 2015 133.96 135.83 133.61 135.44 144,323 +2.03(+1.52%)
Dec 21, 2015 133.23 134.07 132.75 133.41 360,380 +1.05(+0.79%)
Dec 18, 2015 134.25 134.64 132.36 132.36 800,112 -3.29(-2.43%)
Dec 17, 2015 139.88 139.88 135.65 135.65 1,229,786 -2.71(-1.96%)
Dec 16, 2015 136.93 138.76 136.40 138.36 364,324 +2.43(+1.79%)
Dec 15, 2015 135.08 136.58 135.08 135.93 184,815 +1.07(+0.79%)
Dec 14, 2015 135.36 135.86 133.31 134.86 283,853 -0.57(-0.42%)
Dec 11, 2015 136.52 136.96 135.25 135.43 268,574 -2.67(-1.93%)
Dec 10, 2015 136.85 139.12 136.85 138.10 180,450 +0.86(+0.63%)
Dec 09, 2015 137.38 139.08 136.07 137.24 371,109 -0.65(-0.47%)
Dec 08, 2015 140.27 140.81 137.52 137.89 531,154 -3.97(-2.80%)
Dec 07, 2015 143.00 144.23 141.47 141.86 244,593 -1.23(-0.86%)
Dec 04, 2015 141.66 143.29 141.12 143.09 179,555 +1.10(+0.77%)
Dec 03, 2015 144.52 144.90 141.33 141.99 513,318 -2.54(-1.76%)
Dec 02, 2015 147.48 147.48 143.85 144.53 426,251 -3.11(-2.11%)
Dec 01, 2015 146.32 147.76 145.62 147.64 182,131 +1.75(+1.20%)
Nov 30, 2015 148.40 148.40 145.81 145.89 375,986 -2.02(-1.37%)
Nov 27, 2015 147.05 148.38 147.05 147.91 50,744 +0.78(+0.53%)
Nov 25, 2015 147.25 147.13 147.13 147.13 111,300 +0.04(+0.03%)
Nov 24, 2015 146.75 147.46 145.77 147.09 201,393 -0.97(-0.66%)
Nov 23, 2015 149.42 149.96 147.76 148.06 75,576 -1.41(-0.94%)
Nov 20, 2015 149.57 150.44 149.08 149.47 79,871 +0.61(+0.41%)
Nov 19, 2015 147.34 149.08 147.34 148.86 194,087 +1.53(+1.04%)
Nov 18, 2015 145.75 147.51 145.49 147.33 211,832 +2.38(+1.64%)
Nov 17, 2015 144.99 146.61 144.24 144.95 235,712 +0.03(+0.02%)
Nov 16, 2015 143.98 144.92 142.54 144.92 266,192 +0.71(+0.49%)
Nov 13, 2015 144.69 145.68 143.87 144.21 260,636 -0.89(-0.61%)
Nov 12, 2015 146.11 146.78 144.96 145.10 194,516 -2.14(-1.45%)
Nov 11, 2015 147.76 148.31 147.12 147.24 119,508 -0.67(-0.45%)
Nov 10, 2015 147.58 148.52 146.55 147.91 159,146 +0.03(+0.02%)
Nov 09, 2015 148.07 151.02 144.93 147.88 746,948 -0.39(-0.26%)
Nov 06, 2015 146.89 148.31 146.57 148.27 226,572 +1.11(+0.75%)
Nov 05, 2015 147.08 148.06 146.48 147.16 211,494 +0.53(+0.36%)
Nov 04, 2015 147.31 147.78 146.27 146.63 213,961 -0.83(-0.56%)
Nov 03, 2015 148.24 148.35 146.79 147.46 247,666 -0.76(-0.51%)
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.