Transportation Average Ishares ETF (NY: IYT )

259.47 USD +3.83 (+1.50%)
Streaming Delayed Price Updated: 9:30 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 146.15 146.90 145.74 146.08 333,946 -0.13(-0.09%)
Oct 29, 2015 144.85 146.35 144.72 146.21 290,820 +1.22(+0.84%)
Oct 28, 2015 145.40 145.73 143.51 144.99 492,336 +0.09(+0.06%)
Oct 27, 2015 147.66 147.67 144.31 144.90 503,485 -3.94(-2.65%)
Oct 26, 2015 149.02 149.59 148.61 148.84 124,729 -0.31(-0.21%)
Oct 23, 2015 149.82 149.82 147.79 149.15 376,894 +1.10(+0.74%)
Oct 22, 2015 146.54 148.68 146.54 148.05 375,715 +2.19(+1.50%)
Oct 21, 2015 146.67 147.66 145.76 145.86 203,969 -0.71(-0.48%)
Oct 20, 2015 145.59 146.92 145.27 146.57 147,378 +0.91(+0.62%)
Oct 19, 2015 144.61 145.92 144.54 145.66 157,596 +0.40(+0.28%)
Oct 16, 2015 147.88 147.88 144.46 145.26 322,957 -2.24(-1.52%)
Oct 15, 2015 145.89 147.78 145.42 147.50 295,707 +2.07(+1.42%)
Oct 14, 2015 146.15 146.35 144.66 145.43 560,770 +0.13(+0.09%)
Oct 13, 2015 146.80 147.41 145.14 145.30 513,787 -3.20(-2.15%)
Oct 12, 2015 148.69 148.69 147.05 148.50 311,880 +0.14(+0.09%)
Oct 09, 2015 147.52 148.89 147.52 148.36 387,518 +1.15(+0.78%)
Oct 08, 2015 144.68 147.50 144.68 147.21 120,094 +2.00(+1.38%)
Oct 07, 2015 144.00 145.61 143.75 145.21 187,807 +2.00(+1.40%)
Oct 06, 2015 144.76 145.08 143.16 143.21 308,677 -1.49(-1.03%)
Oct 05, 2015 142.28 145.40 142.03 144.70 1,217,442 +3.22(+2.28%)
Oct 02, 2015 139.53 141.48 138.16 141.48 439,330 +0.66(+0.47%)
Oct 01, 2015 139.98 140.86 139.35 140.82 508,573 +0.91(+0.65%)
Sep 30, 2015 139.60 140.38 138.50 139.91 330,426 +1.59(+1.15%)
Sep 29, 2015 138.05 138.58 137.24 138.32 299,905 +0.40(+0.29%)
Sep 28, 2015 140.24 140.48 137.85 137.92 502,700 -3.07(-2.18%)
Sep 25, 2015 141.01 141.93 140.26 140.99 279,620 +0.80(+0.57%)
Sep 24, 2015 140.46 140.63 139.22 140.19 282,741 -1.35(-0.95%)
Sep 23, 2015 141.80 142.37 140.62 141.54 258,304 -0.67(-0.47%)
Sep 22, 2015 143.98 144.17 141.45 142.21 318,947 -3.57(-2.45%)
Sep 21, 2015 145.15 146.97 144.92 145.78 224,698 +1.13(+0.78%)
Sep 18, 2015 145.60 146.44 144.32 144.65 168,671 -3.31(-2.24%)
Sep 17, 2015 147.02 149.86 147.02 147.96 266,954 +0.66(+0.45%)
Sep 16, 2015 146.41 147.57 146.16 147.30 447,097 +0.31(+0.21%)
Sep 15, 2015 144.80 147.34 144.72 146.99 1,221,995 +2.72(+1.89%)
Sep 14, 2015 145.00 145.09 144.07 144.27 147,035 -0.69(-0.48%)
Sep 11, 2015 144.22 144.99 143.91 144.96 232,915 +0.41(+0.28%)
Sep 10, 2015 144.10 145.47 144.10 144.55 280,415 +1.53(+1.07%)
Sep 09, 2015 145.14 145.25 142.77 143.02 382,675 -1.02(-0.71%)
Sep 08, 2015 142.94 144.19 142.21 144.04 303,114 +3.95(+2.82%)
Sep 04, 2015 140.12 140.09 140.09 140.09 520,200 -1.44(-1.02%)
Sep 03, 2015 141.16 142.89 141.16 141.53 380,000 +0.16(+0.11%)
Sep 02, 2015 139.39 141.40 138.85 141.37 177,630 +3.35(+2.43%)
Sep 01, 2015 139.71 139.71 136.89 138.02 596,355 -3.10(-2.20%)
Aug 31, 2015 141.41 142.35 141.06 141.12 98,258 -1.08(-0.76%)
Aug 28, 2015 140.88 142.73 140.88 142.20 138,584 +0.74(+0.52%)
Aug 27, 2015 139.08 141.50 138.81 141.46 291,034 +3.51(+2.54%)
Aug 26, 2015 136.65 138.30 134.36 137.95 469,889 +3.81(+2.84%)
Aug 25, 2015 139.59 140.15 134.08 134.14 749,874 -2.31(-1.69%)
Aug 24, 2015 137.61 140.26 128.26 136.45 694,858 -5.08(-3.59%)
Aug 21, 2015 144.00 144.80 141.27 141.53 864,065 -3.92(-2.70%)
Aug 20, 2015 148.06 148.06 145.36 145.45 405,354 -3.67(-2.46%)
Aug 19, 2015 149.01 150.21 148.61 149.12 277,508 -1.06(-0.71%)
Aug 18, 2015 150.44 151.09 149.88 150.18 111,754 -0.38(-0.25%)
Aug 17, 2015 148.89 150.57 148.08 150.56 145,314 +1.10(+0.74%)
Aug 14, 2015 148.73 149.65 148.44 149.46 131,553 +1.02(+0.69%)
Aug 13, 2015 148.60 149.13 148.16 148.44 79,899 -0.15(-0.10%)
Aug 12, 2015 148.24 148.89 146.13 148.59 156,219 -0.73(-0.49%)
Aug 11, 2015 149.78 150.63 148.64 149.32 439,306 -0.94(-0.63%)
Aug 10, 2015 148.53 150.64 148.53 150.26 211,720 +2.21(+1.49%)
Aug 07, 2015 150.69 150.69 147.64 148.05 524,618 -2.15(-1.43%)
Aug 06, 2015 150.99 151.71 149.54 150.20 313,488 -1.14(-0.75%)
Aug 05, 2015 151.96 153.03 151.33 151.34 287,493 +0.18(+0.12%)
Aug 04, 2015 150.89 151.92 150.51 151.16 237,469 +0.28(+0.19%)
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.