Transportation Average Ishares ETF (NY: IYT )

224.92 +3.92 (+1.77%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 150.07 150.07 148.43 149.14 724,193 -1.11(-0.74%)
May 28, 2015 151.39 151.49 149.50 150.25 872,846 -1.42(-0.94%)
May 27, 2015 150.00 151.93 149.81 151.67 654,158 +1.81(+1.21%)
May 26, 2015 151.94 152.58 149.69 149.86 652,747 -2.34(-1.54%)
May 22, 2015 153.37 152.20 152.20 152.20 648,700 -1.22(-0.80%)
May 21, 2015 152.56 154.13 152.29 153.42 761,419 +0.89(+0.58%)
May 20, 2015 155.46 155.59 152.51 152.53 1,491,016 -3.09(-1.99%)
May 19, 2015 157.05 157.34 155.46 155.62 484,810 -1.10(-0.70%)
May 18, 2015 155.16 156.95 155.16 156.72 261,517 +1.07(+0.69%)
May 15, 2015 154.62 155.77 154.62 155.65 443,264 +1.42(+0.92%)
May 14, 2015 153.67 154.50 152.95 154.23 479,978 +0.81(+0.53%)
May 13, 2015 154.98 155.86 153.19 153.42 404,845 -1.66(-1.07%)
May 12, 2015 155.70 156.18 154.71 155.08 134,978 -1.80(-1.15%)
May 11, 2015 156.91 157.93 156.88 156.88 148,898 -0.21(-0.13%)
May 08, 2015 157.43 158.53 157.09 157.09 270,481 +0.87(+0.56%)
May 07, 2015 154.30 156.89 154.30 156.22 154,707 +1.71(+1.11%)
May 06, 2015 154.20 155.12 153.61 154.51 416,476 +0.39(+0.25%)
May 05, 2015 155.79 156.53 154.06 154.12 488,533 -2.60(-1.66%)
May 04, 2015 156.11 158.10 156.11 156.72 202,791 +0.20(+0.13%)
May 01, 2015 153.53 156.78 153.53 156.52 221,446 +2.54(+1.65%)
Apr 30, 2015 155.04 155.15 153.35 153.98 412,257 -1.89(-1.21%)
Apr 29, 2015 156.71 157.19 154.88 155.87 250,045 -1.92(-1.22%)
Apr 28, 2015 157.25 158.10 156.26 157.79 273,832 +0.18(+0.11%)
Apr 27, 2015 158.78 159.19 157.42 157.61 413,563 -1.39(-0.87%)
Apr 24, 2015 159.21 159.52 158.39 159.00 254,346 -0.41(-0.26%)
Apr 23, 2015 157.59 160.29 157.41 159.41 267,516 +0.75(+0.47%)
Apr 22, 2015 158.04 158.98 157.25 158.66 205,807 +0.89(+0.56%)
Apr 21, 2015 157.71 158.10 156.70 157.77 319,914 +0.32(+0.20%)
Apr 20, 2015 155.68 157.87 155.68 157.45 394,978 +2.65(+1.71%)
Apr 17, 2015 155.10 155.25 154.28 154.80 467,441 -1.07(-0.69%)
Apr 16, 2015 155.21 156.35 155.19 155.87 518,014 +0.07(+0.04%)
Apr 15, 2015 156.96 157.36 155.58 155.80 529,007 +0.05(+0.03%)
Apr 14, 2015 154.00 155.84 153.39 155.75 506,398 -0.16(-0.10%)
Apr 13, 2015 156.35 157.80 155.88 155.91 433,678 -1.20(-0.76%)
Apr 10, 2015 156.43 157.33 156.39 157.11 323,726 +1.10(+0.71%)
Apr 09, 2015 155.38 156.21 154.71 156.01 386,750 +0.72(+0.46%)
Apr 08, 2015 154.41 155.30 153.97 155.29 453,202 +1.15(+0.75%)
Apr 07, 2015 154.16 155.22 154.14 154.14 488,136 +0.58(+0.38%)
Apr 06, 2015 152.03 154.61 152.03 153.56 779,753 -0.70(-0.45%)
Apr 02, 2015 154.84 154.26 154.26 154.26 452,400 -1.18(-0.76%)
Apr 01, 2015 156.09 156.09 154.52 155.44 278,138 -1.18(-0.75%)
Mar 31, 2015 156.81 157.45 156.10 156.62 296,571 -0.84(-0.53%)
Mar 30, 2015 156.19 157.79 156.19 157.46 411,326 +1.46(+0.94%)
Mar 27, 2015 155.57 156.12 155.28 156.00 402,600 +0.41(+0.26%)
Mar 26, 2015 155.25 156.13 154.35 155.59 374,417 -0.95(-0.61%)
Mar 25, 2015 159.54 160.08 156.35 156.54 384,690 -3.69(-2.30%)
Mar 24, 2015 160.93 161.03 160.17 160.23 292,992 -1.12(-0.69%)
Mar 23, 2015 163.74 163.76 161.24 161.35 436,994 -3.00(-1.83%)
Mar 20, 2015 164.07 165.00 164.07 164.35 175,140 +0.32(+0.20%)
Mar 19, 2015 163.44 164.83 163.18 164.03 143,590 +0.06(+0.04%)
Mar 18, 2015 162.50 164.38 161.80 163.97 467,822 +0.53(+0.32%)
Mar 17, 2015 163.01 163.87 163.01 163.44 312,087 -0.11(-0.07%)
Mar 16, 2015 161.43 163.65 161.43 163.55 276,090 +2.58(+1.60%)
Mar 13, 2015 161.77 162.55 160.17 160.97 168,816 -1.00(-0.62%)
Mar 12, 2015 160.08 162.14 160.07 161.97 364,963 +1.83(+1.14%)
Mar 11, 2015 158.58 160.46 158.58 160.14 201,079 +1.83(+1.16%)
Mar 10, 2015 159.00 159.41 158.30 158.31 185,998 -2.29(-1.43%)
Mar 09, 2015 160.17 160.93 160.17 160.60 204,353 +0.36(+0.22%)
Mar 06, 2015 161.15 161.96 159.98 160.24 296,483 -1.67(-1.03%)
Mar 05, 2015 162.21 162.38 161.24 161.91 216,191 -0.35(-0.22%)
Mar 04, 2015 162.30 162.43 161.22 162.26 211,098 -0.60(-0.37%)
Mar 03, 2015 163.10 163.48 161.93 162.86 192,482 -0.73(-0.45%)
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.