Transportation Average Ishares ETF (NY: IYT )

234.53 +4.59 (+2.00%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 167.01 167.29 164.33 165.40 530,150 -2.37(-1.41%)
Jan 30, 2017 168.75 168.75 165.96 167.77 360,356 -2.27(-1.33%)
Jan 27, 2017 170.57 170.57 169.10 170.04 441,347 -0.49(-0.29%)
Jan 26, 2017 169.54 171.15 169.36 170.53 356,673 +0.87(+0.51%)
Jan 25, 2017 168.30 169.79 167.84 169.66 549,841 +2.44(+1.46%)
Jan 24, 2017 164.65 167.68 164.65 167.22 231,025 +2.61(+1.59%)
Jan 23, 2017 165.97 165.97 163.65 164.61 503,929 -1.58(-0.95%)
Jan 20, 2017 165.27 166.19 164.42 166.19 122,737 +1.17(+0.71%)
Jan 19, 2017 166.87 167.00 164.28 165.02 424,322 +0.60(+0.36%)
Jan 18, 2017 163.09 164.54 162.44 164.42 262,701 +0.64(+0.39%)
Jan 17, 2017 164.93 165.25 163.37 163.78 245,390 -1.79(-1.08%)
Jan 13, 2017 165.57 165.57 165.57 0 +0.98(+0.60%)
Jan 12, 2017 165.23 165.23 162.74 164.59 338,341 -0.82(-0.50%)
Jan 11, 2017 163.99 165.51 163.99 165.41 659,484 +1.85(+1.13%)
Jan 10, 2017 162.41 164.54 162.35 163.56 284,331 +1.14(+0.70%)
Jan 09, 2017 163.39 163.47 161.98 162.42 113,498 -1.34(-0.82%)
Jan 06, 2017 162.75 164.51 162.01 163.76 110,117 +0.80(+0.49%)
Jan 05, 2017 163.38 164.50 162.25 162.96 220,638 -0.97(-0.59%)
Jan 04, 2017 162.77 164.16 162.73 163.93 228,019 +1.50(+0.92%)
Jan 03, 2017 163.52 164.91 161.58 162.43 306,731 -0.41(-0.25%)
Dec 30, 2016 162.84 162.84 162.84 0 -0.61(-0.37%)
Dec 29, 2016 163.59 164.41 162.89 163.45 132,092 -0.12(-0.07%)
Dec 28, 2016 165.52 166.06 163.46 163.57 164,574 -1.85(-1.12%)
Dec 27, 2016 165.48 166.20 165.28 165.42 479,037 +0.18(+0.11%)
Dec 23, 2016 165.24 165.24 165.24 0 +0.40(+0.24%)
Dec 22, 2016 165.65 165.95 164.40 164.84 418,845 -1.17(-0.70%)
Dec 21, 2016 167.05 167.10 166.01 166.01 273,315 -1.89(-1.13%)
Dec 20, 2016 166.72 168.09 166.72 167.90 528,059 +1.64(+0.99%)
Dec 19, 2016 165.65 166.49 165.52 166.26 291,402 +0.83(+0.50%)
Dec 16, 2016 166.91 167.39 165.14 165.43 293,936 -1.48(-0.89%)
Dec 15, 2016 166.50 168.75 166.50 166.91 693,467 +0.91(+0.55%)
Dec 14, 2016 168.16 168.62 165.87 166.00 514,276 -2.32(-1.38%)
Dec 13, 2016 168.60 169.43 167.15 168.32 614,086 +0.44(+0.26%)
Dec 12, 2016 169.41 169.41 167.39 167.88 396,376 -1.71(-1.01%)
Dec 09, 2016 169.81 171.16 169.02 169.59 643,124 -0.21(-0.12%)
Dec 08, 2016 169.41 169.86 167.71 169.80 405,029 +0.96(+0.57%)
Dec 07, 2016 165.13 169.10 164.63 168.84 501,514 +4.10(+2.49%)
Dec 06, 2016 163.69 164.76 162.96 164.74 339,827 +1.26(+0.77%)
Dec 05, 2016 163.71 164.50 163.23 163.48 340,961 +0.48(+0.29%)
Dec 02, 2016 163.14 163.57 162.72 163.00 281,738 +0.20(+0.12%)
Dec 01, 2016 162.31 163.57 162.01 162.80 640,297 +0.90(+0.56%)
Nov 30, 2016 160.71 162.98 160.71 161.90 440,089 +0.75(+0.47%)
Nov 29, 2016 161.50 162.08 161.08 161.15 632,655 -0.42(-0.26%)
Nov 28, 2016 162.51 162.52 160.85 161.57 611,526 -1.18(-0.73%)
Nov 25, 2016 162.13 162.86 162.09 162.75 325,139 +0.60(+0.37%)
Nov 23, 2016 162.15 162.15 162.15 0 +1.79(+1.12%)
Nov 22, 2016 160.91 161.11 160.15 160.36 390,153 +0.15(+0.09%)
Nov 21, 2016 160.00 160.47 159.72 160.21 432,134 +0.66(+0.41%)
Nov 18, 2016 158.44 159.55 157.82 159.55 445,934 +1.26(+0.80%)
Nov 17, 2016 157.93 158.46 157.38 158.29 250,420 +0.84(+0.53%)
Nov 16, 2016 158.48 158.75 156.94 157.45 262,213 -1.32(-0.83%)
Nov 15, 2016 159.03 159.25 157.07 158.77 629,182 +0.99(+0.63%)
Nov 14, 2016 155.22 157.90 155.22 157.78 648,070 +3.42(+2.22%)
Nov 11, 2016 153.55 154.42 152.86 154.36 588,508 +0.37(+0.24%)
Nov 10, 2016 152.20 155.00 152.05 153.99 842,621 +2.90(+1.92%)
Nov 09, 2016 147.83 151.63 146.73 151.09 533,773 +1.35(+0.90%)
Nov 08, 2016 148.91 150.08 146.73 149.74 584,940 -0.17(-0.11%)
Nov 07, 2016 147.05 149.94 146.88 149.91 1,125,733 +4.54(+3.12%)
Nov 04, 2016 144.92 146.53 144.53 145.37 244,264 +0.38(+0.26%)
Nov 03, 2016 144.39 145.89 144.39 144.99 331,123 +0.62(+0.43%)
Nov 02, 2016 143.69 145.09 143.69 144.37 521,310 +0.45(+0.31%)
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.