Transportation Average Ishares ETF (NY: IYT )

201.84 -4.81 (-2.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 162.29 163.66 162.29 163.59 241,415 +1.31(+0.81%)
Feb 27, 2015 163.20 163.72 162.27 162.28 139,500 -1.08(-0.66%)
Feb 26, 2015 163.98 164.44 162.76 163.36 208,583 -0.81(-0.49%)
Feb 25, 2015 164.77 165.69 163.92 164.17 377,731 -0.76(-0.46%)
Feb 24, 2015 163.74 165.10 163.50 164.93 197,135 +0.70(+0.43%)
Feb 23, 2015 164.48 164.58 163.80 164.23 220,015 +0.22(+0.13%)
Feb 20, 2015 162.38 164.07 161.65 164.01 161,566 +0.93(+0.57%)
Feb 19, 2015 162.92 164.82 162.92 163.08 329,109 +0.11(+0.07%)
Feb 18, 2015 162.12 163.10 161.92 162.97 182,580 +0.58(+0.36%)
Feb 17, 2015 162.00 162.74 161.76 162.39 225,957 +0.16(+0.10%)
Feb 13, 2015 161.52 162.23 162.23 162.23 313,700 +0.43(+0.27%)
Feb 12, 2015 160.52 161.85 160.51 161.80 1,049,509 +1.24(+0.77%)
Feb 11, 2015 160.39 161.25 160.17 160.56 311,035 +0.48(+0.30%)
Feb 10, 2015 159.58 160.38 158.22 160.08 1,094,589 +1.33(+0.84%)
Feb 09, 2015 159.64 159.76 158.13 158.75 846,564 -1.59(-0.99%)
Feb 06, 2015 160.59 161.73 159.83 160.34 584,595 -0.60(-0.37%)
Feb 05, 2015 160.03 161.08 159.99 160.94 643,014 +1.45(+0.91%)
Feb 04, 2015 159.06 160.41 158.37 159.49 544,766 -0.28(-0.18%)
Feb 03, 2015 157.70 159.77 157.53 159.77 531,571 +2.30(+1.46%)
Feb 02, 2015 155.30 157.57 154.02 157.47 1,124,778 +2.25(+1.45%)
Jan 30, 2015 157.42 158.13 155.21 155.22 904,756 -3.79(-2.38%)
Jan 29, 2015 158.10 159.22 156.71 159.01 566,872 +1.02(+0.65%)
Jan 28, 2015 161.44 161.69 157.63 157.99 449,961 -2.26(-1.41%)
Jan 27, 2015 160.72 161.40 159.42 160.25 467,067 -2.06(-1.27%)
Jan 26, 2015 160.72 162.57 160.59 162.31 335,575 +1.12(+0.69%)
Jan 23, 2015 162.01 162.53 161.13 161.19 512,448 -2.85(-1.74%)
Jan 22, 2015 160.51 164.32 160.51 164.04 755,048 +4.57(+2.87%)
Jan 21, 2015 158.97 160.39 157.94 159.47 439,061 +0.69(+0.43%)
Jan 20, 2015 158.00 159.61 157.17 158.78 363,330 +1.57(+1.00%)
Jan 16, 2015 154.85 157.33 154.68 157.21 398,939 +1.78(+1.15%)
Jan 15, 2015 156.89 157.22 155.18 155.43 766,307 -0.57(-0.37%)
Jan 14, 2015 155.51 156.29 154.04 156.00 612,681 -1.30(-0.83%)
Jan 13, 2015 159.65 160.76 155.88 157.30 548,426 -0.74(-0.47%)
Jan 12, 2015 159.04 159.44 157.72 158.04 385,522 -0.90(-0.57%)
Jan 09, 2015 161.08 161.44 158.83 158.94 376,428 -1.79(-1.11%)
Jan 08, 2015 158.75 161.11 158.49 160.73 762,879 +3.26(+2.07%)
Jan 07, 2015 157.50 157.81 156.54 157.47 380,729 +1.16(+0.74%)
Jan 06, 2015 159.86 159.86 155.36 156.31 1,169,558 -2.71(-1.70%)
Jan 05, 2015 163.00 163.34 158.77 159.02 528,422 -4.31(-2.64%)
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.