Transportation Average Ishares ETF (NY: IYT )

220.99 -2.12 (-0.95%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 168.96 169.42 167.96 168.11 360,057 -1.02(-0.60%)
Feb 27, 2017 168.26 169.18 167.31 169.13 1,400,409 +0.97(+0.58%)
Feb 24, 2017 165.56 168.16 165.39 168.16 229,673 +1.58(+0.95%)
Feb 23, 2017 169.18 169.25 166.34 166.58 307,107 -1.98(-1.17%)
Feb 22, 2017 169.14 169.36 167.84 168.56 120,935 -1.50(-0.88%)
Feb 21, 2017 169.48 170.26 169.25 170.06 213,762 +0.63(+0.37%)
Feb 17, 2017 169.43 169.43 169.43 0 +0.35(+0.20%)
Feb 16, 2017 170.25 170.38 168.10 169.08 301,934 -1.33(-0.78%)
Feb 15, 2017 168.46 170.54 168.46 170.41 218,606 +2.06(+1.22%)
Feb 14, 2017 168.59 168.89 167.69 168.35 197,129 -0.56(-0.33%)
Feb 13, 2017 167.57 169.40 167.57 168.91 273,211 +1.40(+0.83%)
Feb 10, 2017 166.81 167.79 166.76 167.52 164,020 +1.06(+0.64%)
Feb 09, 2017 165.14 167.13 164.88 166.46 552,783 +1.70(+1.03%)
Feb 08, 2017 164.08 164.89 163.36 164.75 234,234 +0.52(+0.32%)
Feb 07, 2017 164.79 165.39 163.96 164.23 408,426 -0.31(-0.19%)
Feb 06, 2017 164.74 165.90 164.00 164.54 140,687 -0.11(-0.07%)
Feb 03, 2017 163.12 164.85 162.90 164.65 539,557 +2.46(+1.52%)
Feb 02, 2017 162.53 163.22 161.24 162.18 342,158 -1.16(-0.71%)
Feb 01, 2017 163.84 164.55 161.99 163.34 428,370 -0.38(-0.23%)
Jan 31, 2017 165.31 165.59 162.66 163.72 535,606 -2.35(-1.41%)
Jan 30, 2017 167.03 167.03 164.27 166.06 364,064 -2.25(-1.34%)
Jan 27, 2017 168.83 168.83 167.38 168.31 445,889 -0.49(-0.29%)
Jan 26, 2017 167.81 169.41 167.63 168.79 360,343 +0.86(+0.51%)
Jan 25, 2017 166.59 168.06 166.13 167.93 555,499 +2.41(+1.46%)
Jan 24, 2017 162.97 165.97 162.97 165.52 233,402 +2.58(+1.59%)
Jan 23, 2017 164.28 164.28 161.98 162.93 509,115 -1.56(-0.95%)
Jan 20, 2017 163.59 164.50 162.75 164.50 124,000 +1.16(+0.71%)
Jan 19, 2017 165.17 165.30 162.61 163.34 428,688 +0.59(+0.36%)
Jan 18, 2017 161.43 162.86 160.78 162.75 265,404 +0.63(+0.39%)
Jan 17, 2017 163.25 163.57 161.71 162.11 247,915 -1.77(-1.08%)
Jan 13, 2017 163.88 163.88 163.88 0 +0.97(+0.60%)
Jan 12, 2017 163.55 163.55 161.08 162.91 341,823 -0.81(-0.50%)
Jan 11, 2017 162.32 163.82 162.32 163.72 666,271 +1.83(+1.13%)
Jan 10, 2017 160.76 162.86 160.70 161.89 287,257 +1.13(+0.70%)
Jan 09, 2017 161.73 161.81 160.33 160.77 114,666 -1.33(-0.82%)
Jan 06, 2017 161.09 162.83 160.36 162.09 111,250 +0.79(+0.49%)
Jan 05, 2017 161.72 162.82 160.60 161.30 222,908 -0.96(-0.59%)
Jan 04, 2017 161.11 162.48 161.07 162.26 230,365 +1.48(+0.92%)
Jan 03, 2017 161.85 163.23 159.93 160.78 309,887 -0.41(-0.25%)
Dec 30, 2016 161.18 161.18 161.18 0 -0.60(-0.37%)
Dec 29, 2016 161.92 162.74 161.23 161.78 133,451 -0.12(-0.07%)
Dec 28, 2016 163.83 164.37 161.79 161.90 166,267 -1.83(-1.12%)
Dec 27, 2016 163.79 164.51 163.60 163.74 483,966 +0.18(+0.11%)
Dec 23, 2016 163.56 163.56 163.56 0 +0.40(+0.24%)
Dec 22, 2016 163.96 164.26 162.73 163.16 423,155 -1.16(-0.70%)
Dec 21, 2016 165.35 165.40 164.32 164.32 276,127 -1.51(-0.91%)
Dec 20, 2016 164.67 166.02 164.67 165.83 534,645 +1.62(+0.99%)
Dec 19, 2016 163.61 164.44 163.48 164.21 295,036 +0.82(+0.50%)
Dec 16, 2016 164.85 165.33 163.11 163.39 297,602 -1.46(-0.89%)
Dec 15, 2016 164.45 166.67 164.45 164.85 702,116 +0.90(+0.55%)
Dec 14, 2016 166.09 166.54 163.83 163.96 520,690 -2.29(-1.38%)
Dec 13, 2016 166.52 167.34 165.09 166.25 621,745 +0.44(+0.26%)
Dec 12, 2016 167.32 167.32 165.33 165.81 401,319 -1.69(-1.01%)
Dec 09, 2016 167.72 169.05 166.94 167.50 651,145 -0.21(-0.12%)
Dec 08, 2016 167.32 167.77 165.65 167.71 410,080 +0.95(+0.57%)
Dec 07, 2016 163.10 167.02 162.60 166.76 507,769 +4.05(+2.49%)
Dec 06, 2016 161.67 162.73 160.95 162.71 344,065 +1.25(+0.77%)
Dec 05, 2016 161.69 162.47 161.22 161.47 345,213 +0.47(+0.29%)
Dec 02, 2016 161.13 161.56 160.72 160.99 285,251 +0.20(+0.12%)
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.