Transportation Average Ishares ETF (NY: IYT )

233.02 +0.83 (+0.36%)
Streaming Delayed Price Updated: 11:25 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 167.25 167.94 166.83 167.25 195,403 +0.22(+0.13%)
Aug 30, 2017 165.62 167.62 165.62 167.04 135,228 +1.24(+0.75%)
Aug 29, 2017 163.33 165.92 162.46 165.79 276,833 +1.49(+0.91%)
Aug 28, 2017 164.10 164.40 163.06 164.30 95,020 +0.58(+0.35%)
Aug 25, 2017 161.98 164.54 161.98 163.72 593,205 +1.85(+1.14%)
Aug 24, 2017 164.25 164.25 161.65 161.87 340,403 -1.04(-0.64%)
Aug 23, 2017 164.23 164.26 162.59 162.91 287,138 -2.19(-1.33%)
Aug 22, 2017 163.98 165.30 163.71 165.09 303,759 +1.40(+0.86%)
Aug 21, 2017 163.44 164.06 162.84 163.69 258,387 +0.65(+0.40%)
Aug 18, 2017 163.69 164.28 162.74 163.04 277,029 -1.22(-0.75%)
Aug 17, 2017 167.59 167.87 164.13 164.27 305,978 -4.01(-2.38%)
Aug 16, 2017 168.92 169.38 168.02 168.28 224,187 +0.23(+0.14%)
Aug 15, 2017 168.37 168.37 167.25 168.05 285,679 +0.48(+0.29%)
Aug 14, 2017 166.19 167.89 165.88 167.57 259,245 +2.91(+1.77%)
Aug 11, 2017 163.67 165.80 163.67 164.66 132,155 +0.80(+0.49%)
Aug 10, 2017 164.56 165.18 163.52 163.86 154,658 -1.59(-0.96%)
Aug 09, 2017 165.00 165.55 164.48 165.45 113,616 +0.00(+0.00%)
Aug 08, 2017 166.60 167.19 164.99 165.45 169,735 -1.15(-0.69%)
Aug 07, 2017 167.04 167.04 166.00 166.60 488,535 +0.32(+0.19%)
Aug 04, 2017 165.24 166.53 164.72 166.28 278,623 +1.27(+0.77%)
Aug 03, 2017 164.51 165.22 164.35 165.01 374,407 +0.67(+0.41%)
Aug 02, 2017 163.56 164.46 163.19 164.35 215,124 +0.46(+0.28%)
Aug 01, 2017 165.07 165.56 163.47 163.89 464,378 -0.61(-0.37%)
Jul 31, 2017 165.59 165.87 164.45 164.50 307,086 -0.80(-0.48%)
Jul 28, 2017 164.46 165.50 164.24 165.29 290,020 +0.63(+0.38%)
Jul 27, 2017 169.51 169.51 163.90 164.67 1,172,001 -5.25(-3.09%)
Jul 26, 2017 170.24 170.69 168.60 169.91 258,381 -0.13(-0.08%)
Jul 25, 2017 170.13 171.06 169.87 170.04 317,761 +1.12(+0.66%)
Jul 24, 2017 169.28 169.87 168.84 168.93 117,490 -0.82(-0.48%)
Jul 21, 2017 169.71 170.00 168.70 169.74 370,464 -0.23(-0.13%)
Jul 20, 2017 171.81 171.81 169.64 169.97 285,283 -1.67(-0.97%)
Jul 19, 2017 172.07 172.07 172.07 171.65 436,621 -0.98(-0.57%)
Jul 18, 2017 173.35 174.12 172.60 172.62 172,673 -1.16(-0.67%)
Jul 17, 2017 173.33 174.29 172.85 173.79 452,077 -0.83(-0.47%)
Jul 14, 2017 174.20 174.96 173.70 174.61 71,174 +0.78(+0.45%)
Jul 13, 2017 174.20 174.55 173.68 173.84 83,482 -0.25(-0.14%)
Jul 12, 2017 173.04 174.32 173.04 174.08 176,620 +2.06(+1.20%)
Jul 11, 2017 173.64 173.64 171.26 172.02 255,084 -1.35(-0.78%)
Jul 10, 2017 173.20 174.12 172.97 173.38 327,155 -0.41(-0.24%)
Jul 07, 2017 171.88 173.94 171.88 173.79 394,899 +2.18(+1.27%)
Jul 06, 2017 171.95 172.72 171.35 171.60 154,604 -1.26(-0.73%)
Jul 05, 2017 172.84 173.51 172.12 172.86 110,808 +0.11(+0.06%)
Jul 03, 2017 172.25 173.52 172.07 172.75 334,348 +1.45(+0.85%)
Jun 30, 2017 170.08 172.14 170.08 171.30 135,782 +1.39(+0.82%)
Jun 29, 2017 170.65 170.94 169.19 169.90 314,123 -0.69(-0.40%)
Jun 28, 2017 169.27 171.50 169.22 170.59 359,985 +2.40(+1.43%)
Jun 27, 2017 169.13 169.59 168.15 168.19 89,538 -1.02(-0.60%)
Jun 26, 2017 168.73 170.19 168.73 169.21 237,430 +0.85(+0.51%)
Jun 23, 2017 167.19 168.85 166.43 168.36 144,445 +1.32(+0.79%)
Jun 22, 2017 166.48 167.31 165.92 167.04 408,680 +0.53(+0.32%)
Jun 21, 2017 166.82 167.73 165.96 166.51 132,494 -0.22(-0.13%)
Jun 20, 2017 169.31 169.48 166.68 166.73 194,025 -2.92(-1.72%)
Jun 19, 2017 169.21 169.76 168.48 169.65 212,213 +1.13(+0.67%)
Jun 16, 2017 168.75 169.39 167.76 168.52 268,904 +0.03(+0.02%)
Jun 15, 2017 167.04 168.55 166.83 168.49 188,938 +0.36(+0.21%)
Jun 14, 2017 169.46 169.69 167.49 168.13 290,921 -1.31(-0.77%)
Jun 13, 2017 168.33 169.45 168.32 169.44 251,482 +1.20(+0.71%)
Jun 12, 2017 166.98 168.27 166.32 168.24 189,225 +1.14(+0.68%)
Jun 09, 2017 167.57 167.98 165.98 167.10 389,786 -0.08(-0.05%)
Jun 08, 2017 167.16 167.89 166.62 167.18 184,614 -0.07(-0.04%)
Jun 07, 2017 166.25 167.62 165.33 167.25 686,730 +1.06(+0.64%)
Jun 06, 2017 166.01 166.84 165.94 166.19 159,907 -0.68(-0.40%)
Jun 05, 2017 167.65 167.65 166.67 166.86 160,233 -0.32(-0.19%)
Jun 02, 2017 166.56 168.58 166.56 167.18 487,213 +0.90(+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.