Transportation Average Ishares ETF (NY: IYT )

249.66 +1.71 (+0.69%)
Streaming Delayed Price Updated: 3:23 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 191.63 191.63 191.63 0 -0.73(-0.38%)
Dec 28, 2017 193.26 193.26 191.33 192.36 87,450 -0.59(-0.31%)
Dec 27, 2017 194.18 194.18 192.35 192.95 46,714 +0.44(+0.23%)
Dec 26, 2017 192.73 193.70 192.33 192.51 67,828 -0.10(-0.05%)
Dec 22, 2017 194.11 194.11 191.29 192.61 82,939 +0.79(+0.41%)
Dec 21, 2017 192.62 194.28 190.96 191.82 221,547 +0.07(+0.04%)
Dec 20, 2017 192.08 192.98 190.78 191.75 353,100 +1.79(+0.94%)
Dec 19, 2017 190.15 190.16 188.99 189.96 116,317 -0.17(-0.09%)
Dec 18, 2017 188.51 190.31 188.51 190.13 455,863 +2.42(+1.29%)
Dec 15, 2017 186.27 188.50 186.26 187.71 292,887 +1.17(+0.63%)
Dec 14, 2017 187.82 189.77 186.17 186.54 173,621 -1.33(-0.71%)
Dec 13, 2017 187.20 189.00 187.20 187.87 181,231 +0.54(+0.29%)
Dec 12, 2017 187.22 187.97 186.91 187.33 207,695 -0.02(-0.01%)
Dec 11, 2017 188.42 188.50 186.90 187.35 122,375 -0.47(-0.25%)
Dec 08, 2017 188.45 188.93 187.26 187.82 116,445 +0.68(+0.36%)
Dec 07, 2017 184.21 187.42 184.21 187.14 265,007 +2.50(+1.35%)
Dec 06, 2017 184.45 185.27 183.81 184.64 218,844 -0.01(-0.00%)
Dec 05, 2017 187.00 187.41 184.58 184.65 262,664 -2.61(-1.40%)
Dec 04, 2017 186.46 187.76 186.24 187.26 413,892 +3.33(+1.81%)
Dec 01, 2017 185.02 185.99 181.97 183.93 465,389 -1.53(-0.82%)
Nov 30, 2017 182.40 186.75 182.24 185.46 618,994 +3.66(+2.01%)
Nov 29, 2017 177.00 182.03 175.98 181.81 580,911 +5.99(+3.40%)
Nov 28, 2017 172.91 175.87 172.86 175.82 268,717 +2.97(+1.72%)
Nov 27, 2017 174.00 174.00 172.35 172.85 126,563 -0.56(-0.32%)
Nov 24, 2017 173.31 174.01 173.20 173.41 34,771 -0.12(-0.07%)
Nov 22, 2017 173.25 173.96 173.20 173.53 62,688 +0.12(+0.07%)
Nov 21, 2017 172.05 173.50 171.77 173.41 137,742 +1.74(+1.01%)
Nov 20, 2017 170.74 171.67 170.44 171.67 154,422 +0.64(+0.37%)
Nov 17, 2017 172.50 172.50 170.78 171.03 182,699 -1.87(-1.08%)
Nov 16, 2017 170.83 173.02 170.68 172.90 182,141 +2.85(+1.68%)
Nov 15, 2017 170.19 170.65 170.05 170.05 199,018 -0.92(-0.54%)
Nov 14, 2017 171.21 171.43 170.53 170.97 302,025 -0.48(-0.28%)
Nov 13, 2017 170.22 171.49 170.22 171.45 237,411 +0.33(+0.19%)
Nov 10, 2017 171.41 171.41 170.87 171.12 158,822 -0.19(-0.11%)
Nov 09, 2017 172.45 172.95 170.91 171.31 318,619 -2.02(-1.17%)
Nov 08, 2017 174.59 174.59 172.73 173.33 74,983 -0.68(-0.39%)
Nov 07, 2017 175.23 175.90 173.86 174.01 77,775 -1.21(-0.69%)
Nov 06, 2017 175.46 175.64 175.00 175.22 106,149 -0.45(-0.26%)
Nov 03, 2017 176.00 176.40 175.12 175.67 648,324 -0.35(-0.20%)
Nov 02, 2017 176.26 176.60 174.27 176.02 214,782 -0.08(-0.05%)
Nov 01, 2017 176.99 177.13 175.40 176.10 242,415 +0.48(+0.27%)
Oct 31, 2017 177.35 177.35 175.59 175.62 130,690 -0.78(-0.44%)
Oct 30, 2017 178.74 176.40 176.40 188,773 -2.35(-1.31%)
Oct 27, 2017 178.18 178.79 177.87 178.75 57,836 +0.76(+0.43%)
Oct 26, 2017 176.34 179.08 176.34 177.99 199,146 +1.66(+0.94%)
Oct 25, 2017 178.35 178.50 175.89 176.33 173,211 -2.73(-1.52%)
Oct 24, 2017 178.97 179.81 178.83 179.06 83,955 +0.25(+0.14%)
Oct 23, 2017 179.88 180.01 178.78 178.81 117,962 -0.66(-0.37%)
Oct 20, 2017 178.49 179.60 178.49 179.47 96,149 +1.60(+0.90%)
Oct 19, 2017 177.85 177.94 176.16 177.87 136,698 -0.23(-0.13%)
Oct 18, 2017 176.71 178.79 176.71 178.10 265,675 +1.39(+0.79%)
Oct 17, 2017 176.86 177.71 176.31 176.71 277,376 -0.66(-0.37%)
Oct 16, 2017 177.77 179.62 176.67 177.37 112,203 -1.39(-0.78%)
Oct 13, 2017 181.00 181.57 178.64 178.76 155,204 -1.87(-1.04%)
Oct 12, 2017 179.33 180.83 179.29 180.63 81,083 +1.20(+0.67%)
Oct 11, 2017 178.69 179.75 178.69 179.43 108,397 +0.73(+0.41%)
Oct 10, 2017 178.76 179.69 178.47 178.70 111,686 +1.26(+0.71%)
Oct 09, 2017 178.41 178.41 176.97 177.44 109,441 -0.33(-0.19%)
Oct 06, 2017 178.49 178.90 177.19 177.77 249,788 -0.39(-0.22%)
Oct 05, 2017 177.99 178.26 177.36 178.16 137,287 -0.36(-0.20%)
Oct 04, 2017 179.42 179.99 178.35 178.52 218,590 -0.88(-0.49%)
Oct 03, 2017 178.42 179.47 178.42 179.40 160,370 +1.24(+0.70%)
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.