Transportation Average Ishares ETF (NY: IYT )

262.38 USD -0.81 (-0.31%)
Streaming Delayed Price Updated: 12:15 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 168.01 168.70 167.58 168.01 194,526 +0.22(+0.13%)
Aug 30, 2017 166.37 168.38 166.37 167.79 134,621 +1.25(+0.75%)
Aug 29, 2017 164.07 166.67 163.19 166.54 275,590 +1.50(+0.91%)
Aug 28, 2017 164.85 165.14 163.80 165.04 94,594 +0.58(+0.35%)
Aug 25, 2017 162.71 165.28 162.71 164.46 590,540 +1.86(+1.14%)
Aug 24, 2017 164.99 164.99 162.38 162.60 338,874 -1.04(-0.64%)
Aug 23, 2017 164.97 165.00 163.32 163.64 285,848 -2.20(-1.33%)
Aug 22, 2017 164.72 166.05 164.45 165.84 302,395 +1.41(+0.86%)
Aug 21, 2017 164.18 164.80 163.57 164.43 257,227 +0.65(+0.40%)
Aug 18, 2017 164.43 165.02 163.47 163.78 275,785 -1.23(-0.75%)
Aug 17, 2017 168.35 168.63 164.87 165.01 304,604 -4.03(-2.38%)
Aug 16, 2017 169.68 170.14 168.78 169.04 223,180 +0.23(+0.14%)
Aug 15, 2017 169.13 169.13 168.00 168.81 284,396 +0.49(+0.29%)
Aug 14, 2017 166.94 168.65 166.63 168.32 258,081 +2.93(+1.77%)
Aug 11, 2017 164.41 166.55 164.41 165.40 131,562 +0.80(+0.49%)
Aug 10, 2017 165.30 165.92 164.26 164.60 153,964 -1.60(-0.96%)
Aug 09, 2017 165.75 166.30 165.22 166.20 113,106 +0.00(+0.00%)
Aug 08, 2017 167.35 167.94 165.73 166.20 168,973 -1.15(-0.69%)
Aug 07, 2017 167.79 167.79 166.75 167.35 486,340 +0.32(+0.19%)
Aug 04, 2017 165.99 167.28 165.46 167.03 277,372 +1.27(+0.77%)
Aug 03, 2017 165.25 165.97 165.09 165.76 372,725 +0.67(+0.41%)
Aug 02, 2017 164.30 165.20 163.93 165.09 214,158 +0.46(+0.28%)
Aug 01, 2017 165.82 166.31 164.21 164.63 462,292 -0.61(-0.37%)
Jul 31, 2017 166.34 166.62 165.19 165.24 305,707 -0.80(-0.48%)
Jul 28, 2017 165.20 166.25 164.98 166.04 288,717 +0.63(+0.38%)
Jul 27, 2017 170.28 170.28 164.64 165.41 1,166,736 -5.27(-3.09%)
Jul 26, 2017 171.01 171.46 169.36 170.68 257,221 -0.13(-0.08%)
Jul 25, 2017 170.90 171.83 170.64 170.81 316,334 +1.12(+0.66%)
Jul 24, 2017 170.04 170.64 169.60 169.69 116,963 -0.82(-0.48%)
Jul 21, 2017 170.48 170.77 169.46 170.51 368,800 -0.23(-0.13%)
Jul 20, 2017 172.59 172.59 170.41 170.74 284,002 -1.68(-0.97%)
Jul 19, 2017 172.85 172.85 172.85 172.42 434,660 -0.98(-0.57%)
Jul 18, 2017 174.13 174.91 173.38 173.40 171,898 -1.17(-0.67%)
Jul 17, 2017 174.11 175.08 173.63 174.57 450,046 -0.83(-0.47%)
Jul 14, 2017 174.99 175.75 174.48 175.40 70,855 +0.78(+0.45%)
Jul 13, 2017 174.99 175.34 174.46 174.62 83,107 -0.25(-0.14%)
Jul 12, 2017 173.82 175.11 173.82 174.87 175,827 +2.07(+1.20%)
Jul 11, 2017 174.42 174.42 172.03 172.80 253,938 -1.36(-0.78%)
Jul 10, 2017 173.98 174.91 173.75 174.16 325,686 -0.41(-0.23%)
Jul 07, 2017 172.66 174.72 172.66 174.57 393,125 +2.19(+1.27%)
Jul 06, 2017 172.73 173.49 172.12 172.38 153,910 -1.26(-0.73%)
Jul 05, 2017 173.62 174.29 172.90 173.64 110,311 +0.11(+0.06%)
Jul 03, 2017 173.03 174.30 172.85 173.53 332,846 +1.46(+0.85%)
Jun 30, 2017 170.85 172.92 170.85 172.07 135,172 +1.40(+0.82%)
Jun 29, 2017 171.42 171.71 169.95 170.67 312,712 -0.69(-0.40%)
Jun 28, 2017 170.03 172.27 169.98 171.36 358,368 +2.41(+1.43%)
Jun 27, 2017 169.89 170.36 168.91 168.95 89,136 -1.55(-0.91%)
Jun 26, 2017 170.01 171.49 170.01 170.50 235,637 +0.86(+0.51%)
Jun 23, 2017 168.46 170.14 167.70 169.64 143,354 +1.33(+0.79%)
Jun 22, 2017 167.75 168.58 167.18 168.31 405,593 +0.53(+0.32%)
Jun 21, 2017 168.09 169.01 167.22 167.78 131,494 -0.22(-0.13%)
Jun 20, 2017 170.60 170.77 167.95 168.00 192,560 -2.94(-1.72%)
Jun 19, 2017 170.50 171.05 169.76 170.94 210,610 +1.14(+0.67%)
Jun 16, 2017 170.03 170.68 169.04 169.80 266,873 +0.03(+0.02%)
Jun 15, 2017 168.31 169.83 168.10 169.77 187,511 +0.36(+0.21%)
Jun 14, 2017 170.75 170.98 168.76 169.41 288,724 -1.32(-0.77%)
Jun 13, 2017 169.61 170.74 169.60 170.73 249,583 +1.21(+0.71%)
Jun 12, 2017 168.25 169.55 167.59 169.52 187,796 +1.15(+0.68%)
Jun 09, 2017 168.85 169.26 167.24 168.37 386,842 -0.08(-0.05%)
Jun 08, 2017 168.43 169.17 167.89 168.45 183,220 -0.07(-0.04%)
Jun 07, 2017 167.52 168.90 166.59 168.52 681,543 +1.07(+0.64%)
Jun 06, 2017 167.27 168.11 167.20 167.45 158,699 -0.68(-0.40%)
Jun 05, 2017 168.93 168.93 167.94 168.13 159,023 -0.32(-0.19%)
Jun 02, 2017 167.83 169.86 167.83 168.45 483,533 +0.91(+0.54%)
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.