Transportation Average Ishares ETF (NY: IYT )

246.64 +1.41 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 162.84 162.84 162.84 0 -0.61(-0.37%)
Dec 29, 2016 163.59 164.41 162.89 163.45 132,092 -0.12(-0.07%)
Dec 28, 2016 165.52 166.06 163.46 163.57 164,574 -1.85(-1.12%)
Dec 27, 2016 165.48 166.20 165.28 165.42 479,037 +0.18(+0.11%)
Dec 23, 2016 165.24 165.24 165.24 0 +0.40(+0.24%)
Dec 22, 2016 165.65 165.95 164.40 164.84 418,845 -1.17(-0.70%)
Dec 21, 2016 167.05 167.10 166.01 166.01 273,315 -1.89(-1.13%)
Dec 20, 2016 166.72 168.09 166.72 167.90 528,059 +1.64(+0.99%)
Dec 19, 2016 165.65 166.49 165.52 166.26 291,402 +0.83(+0.50%)
Dec 16, 2016 166.91 167.39 165.14 165.43 293,936 -1.48(-0.89%)
Dec 15, 2016 166.50 168.75 166.50 166.91 693,467 +0.91(+0.55%)
Dec 14, 2016 168.16 168.62 165.87 166.00 514,276 -2.32(-1.38%)
Dec 13, 2016 168.60 169.43 167.15 168.32 614,086 +0.44(+0.26%)
Dec 12, 2016 169.41 169.41 167.39 167.88 396,376 -1.71(-1.01%)
Dec 09, 2016 169.81 171.16 169.02 169.59 643,124 -0.21(-0.12%)
Dec 08, 2016 169.41 169.86 167.71 169.80 405,029 +0.96(+0.57%)
Dec 07, 2016 165.13 169.10 164.63 168.84 501,514 +4.10(+2.49%)
Dec 06, 2016 163.69 164.76 162.96 164.74 339,827 +1.26(+0.77%)
Dec 05, 2016 163.71 164.50 163.23 163.48 340,961 +0.48(+0.29%)
Dec 02, 2016 163.14 163.57 162.72 163.00 281,738 +0.20(+0.12%)
Dec 01, 2016 162.31 163.57 162.01 162.80 640,297 +0.90(+0.56%)
Nov 30, 2016 160.71 162.98 160.71 161.90 440,089 +0.75(+0.47%)
Nov 29, 2016 161.50 162.08 161.08 161.15 632,655 -0.42(-0.26%)
Nov 28, 2016 162.51 162.52 160.85 161.57 611,526 -1.18(-0.73%)
Nov 25, 2016 162.13 162.86 162.09 162.75 325,139 +0.60(+0.37%)
Nov 23, 2016 162.15 162.15 162.15 0 +1.79(+1.12%)
Nov 22, 2016 160.91 161.11 160.15 160.36 390,153 +0.15(+0.09%)
Nov 21, 2016 160.00 160.47 159.72 160.21 432,134 +0.66(+0.41%)
Nov 18, 2016 158.44 159.55 157.82 159.55 445,934 +1.26(+0.80%)
Nov 17, 2016 157.93 158.46 157.38 158.29 250,420 +0.84(+0.53%)
Nov 16, 2016 158.48 158.75 156.94 157.45 262,213 -1.32(-0.83%)
Nov 15, 2016 159.03 159.25 157.07 158.77 629,182 +0.99(+0.63%)
Nov 14, 2016 155.22 157.90 155.22 157.78 648,070 +3.42(+2.22%)
Nov 11, 2016 153.55 154.42 152.86 154.36 588,508 +0.37(+0.24%)
Nov 10, 2016 152.20 155.00 152.05 153.99 842,621 +2.90(+1.92%)
Nov 09, 2016 147.83 151.63 146.73 151.09 533,773 +1.35(+0.90%)
Nov 08, 2016 148.91 150.08 146.73 149.74 584,940 -0.17(-0.11%)
Nov 07, 2016 147.05 149.94 146.88 149.91 1,125,733 +4.54(+3.12%)
Nov 04, 2016 144.92 146.53 144.53 145.37 244,264 +0.38(+0.26%)
Nov 03, 2016 144.39 145.89 144.39 144.99 331,123 +0.62(+0.43%)
Nov 02, 2016 143.69 145.09 143.69 144.37 521,310 +0.45(+0.31%)
Nov 01, 2016 145.33 145.44 143.00 143.92 142,212 -0.93(-0.64%)
Oct 31, 2016 144.55 145.11 144.27 144.85 90,454 +0.82(+0.57%)
Oct 28, 2016 143.85 145.31 143.21 144.03 276,318 -0.03(-0.02%)
Oct 27, 2016 143.84 144.09 142.61 144.06 182,838 +0.91(+0.64%)
Oct 26, 2016 142.40 144.39 141.80 143.15 401,400 -0.95(-0.66%)
Oct 25, 2016 144.40 145.09 143.98 144.10 317,464 -0.68(-0.47%)
Oct 24, 2016 144.68 145.66 144.68 144.78 64,602 +0.51(+0.35%)
Oct 21, 2016 143.37 144.47 142.90 144.27 119,493 -0.14(-0.10%)
Oct 20, 2016 145.02 145.34 144.12 144.41 157,249 -0.59(-0.41%)
Oct 19, 2016 144.17 145.48 143.97 145.00 99,592 +1.04(+0.72%)
Oct 18, 2016 144.53 145.44 143.89 143.96 81,387 -0.05(-0.03%)
Oct 17, 2016 143.67 144.68 143.67 144.01 185,213 -0.50(-0.35%)
Oct 14, 2016 145.13 146.31 144.49 144.51 252,385 -0.32(-0.22%)
Oct 13, 2016 143.77 145.22 142.62 144.83 262,903 +0.06(+0.04%)
Oct 12, 2016 145.19 145.64 144.58 144.77 117,364 -0.54(-0.37%)
Oct 11, 2016 146.80 146.80 144.86 145.31 225,411 -0.99(-0.68%)
Oct 10, 2016 144.93 146.41 144.93 146.30 113,137 +1.56(+1.08%)
Oct 07, 2016 146.03 146.03 144.13 144.74 242,834 -1.27(-0.87%)
Oct 06, 2016 145.71 146.31 145.33 146.01 269,652 -0.17(-0.12%)
Oct 05, 2016 145.37 146.48 145.37 146.18 132,176 +0.99(+0.68%)
Oct 04, 2016 146.30 147.00 144.96 145.19 293,668 -0.42(-0.29%)
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.