Transportation Average Ishares ETF (NY: IYT )

228.46 +0.58 (+0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 138.17 139.36 138.00 138.67 180,226 -0.36(-0.26%)
Jul 28, 2016 138.46 139.33 137.56 139.04 225,432 -0.01(-0.01%)
Jul 27, 2016 140.22 140.62 138.55 139.05 338,858 -1.94(-1.38%)
Jul 26, 2016 139.47 141.06 139.47 140.99 347,010 +1.51(+1.08%)
Jul 25, 2016 140.75 140.75 139.38 139.48 121,609 -1.31(-0.93%)
Jul 22, 2016 139.29 140.91 138.91 140.79 669,321 +1.88(+1.35%)
Jul 21, 2016 139.35 140.04 138.62 138.91 387,161 -1.92(-1.36%)
Jul 20, 2016 141.01 141.90 140.55 140.83 200,432 -0.04(-0.03%)
Jul 19, 2016 140.17 141.15 140.04 140.87 245,178 -0.17(-0.12%)
Jul 18, 2016 140.77 141.48 140.23 141.04 382,284 -0.19(-0.13%)
Jul 15, 2016 141.83 141.86 140.91 141.22 411,169 -0.55(-0.39%)
Jul 14, 2016 141.46 142.26 141.30 141.78 761,997 +1.54(+1.10%)
Jul 13, 2016 140.08 140.60 138.59 140.24 653,034 +0.91(+0.65%)
Jul 12, 2016 137.87 139.53 137.40 139.33 349,079 +3.04(+2.23%)
Jul 11, 2016 136.44 137.01 135.84 136.29 287,366 +0.62(+0.46%)
Jul 08, 2016 133.39 136.13 132.27 135.67 435,184 +3.40(+2.57%)
Jul 07, 2016 131.77 133.28 131.69 132.27 348,801 +0.61(+0.46%)
Jul 06, 2016 131.07 131.77 129.28 131.66 315,700 -0.01(-0.01%)
Jul 05, 2016 132.92 133.26 130.66 131.67 282,689 -1.78(-1.34%)
Jul 01, 2016 132.47 133.45 133.45 133.45 278,247 +1.31(+0.99%)
Jun 30, 2016 131.09 132.18 129.66 132.14 350,604 +1.27(+0.97%)
Jun 29, 2016 129.42 131.41 129.37 130.87 373,836 +2.87(+2.24%)
Jun 28, 2016 127.14 128.02 126.27 128.00 511,240 +2.75(+2.19%)
Jun 27, 2016 128.06 128.25 124.06 125.25 777,716 -3.96(-3.06%)
Jun 24, 2016 130.54 132.09 128.83 129.22 671,458 -6.38(-4.71%)
Jun 23, 2016 135.86 136.14 134.81 135.60 294,842 +1.25(+0.93%)
Jun 22, 2016 135.00 135.09 134.10 134.35 462,151 -0.87(-0.64%)
Jun 21, 2016 134.68 135.69 134.25 135.21 269,191 -0.42(-0.31%)
Jun 20, 2016 135.56 137.09 135.51 135.63 293,068 +1.51(+1.13%)
Jun 17, 2016 133.25 134.73 133.14 134.12 415,876 +0.80(+0.60%)
Jun 16, 2016 132.83 133.56 131.41 133.32 418,732 -0.57(-0.43%)
Jun 15, 2016 134.20 135.33 133.59 133.90 356,262 +0.39(+0.29%)
Jun 14, 2016 135.13 136.08 132.83 133.50 391,569 -1.99(-1.47%)
Jun 13, 2016 136.24 136.78 135.47 135.50 612,734 -1.61(-1.17%)
Jun 10, 2016 137.75 137.90 136.67 137.10 372,650 -2.17(-1.56%)
Jun 09, 2016 139.57 139.57 138.16 139.27 159,865 -0.26(-0.19%)
Jun 08, 2016 138.90 140.38 138.83 139.54 359,817 +0.78(+0.57%)
Jun 07, 2016 137.19 139.33 137.01 138.75 434,353 +1.53(+1.12%)
Jun 06, 2016 136.75 137.34 135.90 137.22 443,796 +0.78(+0.57%)
Jun 03, 2016 136.26 136.65 134.69 136.45 483,105 -0.49(-0.36%)
Jun 02, 2016 136.56 137.23 136.35 136.94 240,633 -0.21(-0.15%)
Jun 01, 2016 136.95 137.20 135.78 137.14 250,112 -0.22(-0.16%)
May 31, 2016 137.14 138.10 137.03 137.36 190,937 +0.28(+0.20%)
May 27, 2016 136.24 137.09 137.09 137.09 134,765 +0.93(+0.69%)
May 26, 2016 136.35 137.12 135.68 136.15 335,828 -0.29(-0.21%)
May 25, 2016 135.50 136.83 135.50 136.44 384,518 +1.11(+0.82%)
May 24, 2016 135.09 136.12 135.01 135.33 329,200 +0.58(+0.43%)
May 23, 2016 134.94 135.44 134.50 134.75 308,246 -0.53(-0.39%)
May 20, 2016 134.27 135.68 134.27 135.28 496,351 +1.72(+1.29%)
May 19, 2016 134.71 134.71 132.58 133.56 315,879 -0.89(-0.66%)
May 18, 2016 133.68 135.80 133.31 134.45 519,564 +0.46(+0.34%)
May 17, 2016 132.82 136.25 132.82 133.99 635,014 +0.79(+0.59%)
May 16, 2016 132.34 133.97 132.34 133.21 287,788 +1.11(+0.84%)
May 13, 2016 133.08 134.38 131.56 132.10 858,816 -1.70(-1.27%)
May 12, 2016 136.46 136.53 133.31 133.80 516,722 -1.90(-1.40%)
May 11, 2016 138.07 138.19 135.69 135.69 350,729 -2.30(-1.66%)
May 10, 2016 136.46 138.05 136.46 137.99 257,253 +1.78(+1.30%)
May 09, 2016 136.03 136.90 135.87 136.21 231,023 +0.05(+0.04%)
May 06, 2016 134.18 136.38 134.01 136.16 310,263 +1.16(+0.86%)
May 05, 2016 136.63 137.06 134.88 135.00 280,087 -1.56(-1.14%)
May 04, 2016 137.44 138.05 136.25 136.56 291,355 -1.21(-0.88%)
May 03, 2016 138.68 138.68 136.32 137.77 231,981 -1.75(-1.25%)
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.