Transportation Average Ishares ETF (NY: IYT )

248.23 +1.59 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 150.09 151.80 149.93 150.88 443,095 +0.34(+0.23%)
Jul 31, 2015 151.01 151.36 150.21 150.54 176,124 -0.36(-0.24%)
Jul 30, 2015 150.30 151.13 149.90 150.90 315,367 +0.00(+0.00%)
Jul 29, 2015 149.00 151.14 148.73 150.90 710,660 +2.52(+1.70%)
Jul 28, 2015 145.41 148.65 144.99 148.38 457,257 +3.97(+2.75%)
Jul 27, 2015 143.82 144.65 143.63 144.41 215,163 -0.22(-0.15%)
Jul 24, 2015 146.03 146.35 144.13 144.63 283,262 -0.90(-0.62%)
Jul 23, 2015 148.87 149.10 145.19 145.53 614,400 -3.11(-2.09%)
Jul 22, 2015 149.87 149.87 148.01 148.64 268,510 -0.51(-0.34%)
Jul 21, 2015 147.31 149.67 147.23 149.15 300,418 +1.16(+0.78%)
Jul 20, 2015 148.60 148.88 147.86 147.99 264,843 -0.48(-0.32%)
Jul 17, 2015 147.78 149.50 147.78 148.47 277,481 +1.03(+0.70%)
Jul 16, 2015 147.85 148.31 147.44 147.44 234,434 +0.17(+0.12%)
Jul 15, 2015 148.45 148.52 147.09 147.27 1,263,406 -1.05(-0.71%)
Jul 14, 2015 148.00 148.88 147.47 148.32 169,679 -0.08(-0.05%)
Jul 13, 2015 148.40 148.78 147.56 148.40 346,075 +1.53(+1.04%)
Jul 10, 2015 145.32 147.03 145.32 146.87 262,820 +2.74(+1.90%)
Jul 09, 2015 144.79 145.61 144.08 144.13 233,620 +0.77(+0.54%)
Jul 08, 2015 145.73 145.73 142.72 143.36 245,851 -3.15(-2.15%)
Jul 07, 2015 145.80 146.74 143.50 146.51 596,139 +1.83(+1.26%)
Jul 06, 2015 144.46 146.38 143.99 144.68 313,334 -0.82(-0.56%)
Jul 02, 2015 145.44 145.50 145.50 145.50 554,800 +0.25(+0.17%)
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.