Transportation Average Ishares ETF (NY: IYT )

253.66 USD +3.68 (+1.47%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 133.07 134.18 131.62 134.14 345,378 +1.29(+0.97%)
Jun 29, 2016 131.38 133.40 131.33 132.85 368,264 +2.91(+2.24%)
Jun 28, 2016 129.06 129.96 128.18 129.94 503,619 +2.79(+2.19%)
Jun 27, 2016 130.00 130.19 125.94 127.15 766,123 -4.02(-3.06%)
Jun 24, 2016 132.52 134.09 130.78 131.17 661,449 -6.48(-4.71%)
Jun 23, 2016 137.92 138.20 136.85 137.65 290,447 +1.27(+0.93%)
Jun 22, 2016 137.04 137.13 136.13 136.38 455,262 -0.88(-0.64%)
Jun 21, 2016 136.72 137.74 136.28 137.26 265,179 -0.90(-0.65%)
Jun 20, 2016 138.09 139.65 138.04 138.16 287,706 +1.54(+1.13%)
Jun 17, 2016 135.73 137.24 135.62 136.62 408,267 +0.81(+0.60%)
Jun 16, 2016 135.31 136.05 133.86 135.81 411,071 -0.58(-0.43%)
Jun 15, 2016 136.70 137.85 136.08 136.39 349,744 +0.40(+0.29%)
Jun 14, 2016 137.65 138.62 135.31 135.99 384,405 -2.03(-1.47%)
Jun 13, 2016 138.78 139.33 138.00 138.02 601,524 -1.64(-1.17%)
Jun 10, 2016 140.32 140.47 139.22 139.66 365,832 -2.21(-1.56%)
Jun 09, 2016 142.17 142.17 140.73 141.87 156,941 -0.27(-0.19%)
Jun 08, 2016 141.49 143.00 141.42 142.14 353,234 +0.80(+0.57%)
Jun 07, 2016 139.75 141.93 139.56 141.34 426,406 +1.56(+1.12%)
Jun 06, 2016 139.30 139.90 138.43 139.78 435,677 +0.79(+0.57%)
Jun 03, 2016 138.80 139.20 137.20 138.99 474,266 -0.50(-0.36%)
Jun 02, 2016 139.11 139.79 138.89 139.49 236,231 -0.21(-0.15%)
Jun 01, 2016 139.50 139.76 138.31 139.70 245,536 -0.22(-0.16%)
May 31, 2016 139.70 140.67 139.58 139.92 187,444 +0.28(+0.20%)
May 27, 2016 138.78 139.64 139.64 139.64 132,300 +0.95(+0.68%)
May 26, 2016 138.89 139.67 138.21 138.69 329,684 -0.29(-0.21%)
May 25, 2016 138.03 139.38 138.03 138.98 377,483 +1.13(+0.82%)
May 24, 2016 137.61 138.66 137.53 137.85 323,177 +0.59(+0.43%)
May 23, 2016 137.46 137.96 137.01 137.26 302,607 -0.54(-0.39%)
May 20, 2016 136.77 138.21 136.77 137.80 487,270 +1.75(+1.29%)
May 19, 2016 137.22 137.22 135.05 136.05 310,100 -0.91(-0.66%)
May 18, 2016 136.17 138.33 135.80 136.96 510,058 +0.47(+0.34%)
May 17, 2016 135.30 138.79 135.30 136.49 623,396 +0.80(+0.59%)
May 16, 2016 134.81 136.47 134.81 135.69 282,523 +1.13(+0.84%)
May 13, 2016 135.56 136.89 134.01 134.56 843,103 -1.73(-1.27%)
May 12, 2016 139.00 139.08 135.80 136.29 507,268 -1.93(-1.40%)
May 11, 2016 140.64 140.76 138.22 138.22 344,312 -2.34(-1.66%)
May 10, 2016 139.00 140.62 139.00 140.56 252,547 +1.81(+1.30%)
May 09, 2016 138.57 139.45 138.40 138.75 226,797 +0.05(+0.04%)
May 06, 2016 136.68 138.92 136.51 138.70 304,587 +1.18(+0.86%)
May 05, 2016 139.18 139.61 137.39 137.52 274,963 -1.59(-1.14%)
May 04, 2016 140.00 140.62 138.79 139.11 286,025 -1.23(-0.88%)
May 03, 2016 141.26 141.26 138.86 140.34 227,737 -1.78(-1.25%)
May 02, 2016 141.73 142.70 141.22 142.12 154,749 +1.05(+0.74%)
Apr 29, 2016 142.26 142.56 140.16 141.07 516,516 -1.76(-1.23%)
Apr 28, 2016 143.60 144.76 142.63 142.83 336,829 -2.28(-1.57%)
Apr 27, 2016 144.71 145.49 143.84 145.11 189,837 +0.30(+0.21%)
Apr 26, 2016 143.65 144.96 143.11 144.81 268,092 +1.60(+1.12%)
Apr 25, 2016 144.54 145.00 142.40 143.21 271,728 -1.75(-1.21%)
Apr 22, 2016 143.42 145.20 143.42 144.96 219,700 +1.38(+0.96%)
Apr 21, 2016 144.88 145.24 143.34 143.58 332,354 -1.82(-1.25%)
Apr 20, 2016 145.65 146.07 144.93 145.40 240,360 +0.16(+0.11%)
Apr 19, 2016 144.36 145.98 144.30 145.24 250,302 +1.81(+1.26%)
Apr 18, 2016 142.49 143.73 141.89 143.43 260,612 +0.49(+0.34%)
Apr 15, 2016 143.49 143.78 142.43 142.94 140,673 -0.12(-0.08%)
Apr 14, 2016 143.23 143.83 142.42 143.06 414,811 +0.41(+0.29%)
Apr 13, 2016 140.19 142.77 140.13 142.65 588,173 +3.64(+2.62%)
Apr 12, 2016 138.34 139.56 137.77 139.01 279,244 +1.01(+0.73%)
Apr 11, 2016 138.54 140.53 137.94 138.00 418,552 -0.65(-0.47%)
Apr 08, 2016 138.08 140.17 137.87 138.65 348,378 +1.51(+1.10%)
Apr 07, 2016 138.09 138.46 136.60 137.14 377,180 -1.79(-1.29%)
Apr 06, 2016 139.28 139.28 137.15 138.93 389,638 -0.35(-0.25%)
Apr 05, 2016 138.52 140.09 137.90 139.28 531,752 -0.80(-0.57%)
Apr 04, 2016 141.07 142.23 139.94 140.08 341,959 -1.31(-0.93%)
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.