Transportation Average Ishares ETF (NY: IYT )

237.95 +5.76 (+2.48%)
Official Closing Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 176.98 176.98 175.22 175.25 130,962 -0.78(-0.44%)
Oct 30, 2017 178.37 176.03 176.03 189,166 -2.34(-1.31%)
Oct 27, 2017 177.80 178.42 177.50 178.38 57,956 +0.76(+0.43%)
Oct 26, 2017 175.97 178.71 175.97 177.62 199,561 +1.66(+0.94%)
Oct 25, 2017 177.98 178.13 175.52 175.96 173,572 -2.72(-1.52%)
Oct 24, 2017 178.60 179.44 178.46 178.69 84,130 +0.25(+0.14%)
Oct 23, 2017 179.51 179.63 178.41 178.44 118,208 -0.66(-0.37%)
Oct 20, 2017 178.12 179.23 178.12 179.10 96,349 +1.60(+0.90%)
Oct 19, 2017 177.48 177.57 175.80 177.50 136,983 -0.23(-0.13%)
Oct 18, 2017 176.34 178.42 176.34 177.73 266,229 +1.39(+0.79%)
Oct 17, 2017 176.49 177.34 175.95 176.34 277,954 -0.66(-0.37%)
Oct 16, 2017 177.40 179.25 176.30 177.00 112,437 -1.39(-0.78%)
Oct 13, 2017 180.62 181.19 178.27 178.39 155,527 -1.87(-1.04%)
Oct 12, 2017 178.96 180.45 178.92 180.25 81,252 +1.20(+0.67%)
Oct 11, 2017 178.32 179.37 178.32 179.06 108,623 +0.73(+0.41%)
Oct 10, 2017 178.39 179.31 178.10 178.33 111,918 +1.26(+0.71%)
Oct 09, 2017 178.04 178.04 176.60 177.07 109,669 -0.33(-0.19%)
Oct 06, 2017 178.12 178.53 176.82 177.40 250,308 -0.39(-0.22%)
Oct 05, 2017 177.62 177.89 176.99 177.79 137,573 -0.36(-0.20%)
Oct 04, 2017 179.05 179.62 177.98 178.15 219,045 -0.88(-0.49%)
Oct 03, 2017 178.05 179.09 178.05 179.03 160,704 +1.24(+0.70%)
Oct 02, 2017 178.27 178.35 176.73 177.79 179,880 -0.26(-0.15%)
Sep 29, 2017 178.19 178.28 177.61 178.05 118,181 +0.57(+0.32%)
Sep 28, 2017 177.20 177.81 176.74 177.48 243,974 +0.81(+0.46%)
Sep 27, 2017 176.81 177.01 175.76 176.67 147,062 +0.95(+0.54%)
Sep 26, 2017 174.88 175.86 174.26 175.72 80,974 +1.22(+0.70%)
Sep 25, 2017 174.42 174.64 173.13 174.50 251,678 +0.20(+0.11%)
Sep 22, 2017 173.46 174.41 173.36 174.30 54,572 +0.57(+0.33%)
Sep 21, 2017 173.14 174.18 172.91 173.74 121,104 +0.37(+0.21%)
Sep 20, 2017 170.83 173.47 170.40 173.37 100,014 +2.53(+1.48%)
Sep 19, 2017 171.23 171.48 170.39 170.84 69,782 -0.11(-0.06%)
Sep 18, 2017 171.06 171.78 170.76 170.95 90,366 +3.70(+2.21%)
Sep 15, 2017 170.36 171.38 167.25 167.25 98,744 -3.41(-2.00%)
Sep 14, 2017 170.72 171.66 170.54 170.65 120,788 -0.56(-0.33%)
Sep 13, 2017 170.78 171.21 170.34 171.21 133,654 -0.15(-0.09%)
Sep 12, 2017 170.61 171.50 170.33 171.36 261,798 +1.04(+0.61%)
Sep 11, 2017 169.31 170.32 169.23 170.32 237,982 +1.77(+1.05%)
Sep 08, 2017 167.80 168.76 166.85 168.55 172,570 +0.68(+0.40%)
Sep 07, 2017 167.25 168.01 167.02 167.87 257,417 +0.81(+0.48%)
Sep 06, 2017 165.86 167.67 165.85 167.07 432,100 +0.82(+0.49%)
Sep 05, 2017 167.63 167.63 165.90 166.25 356,948 -1.63(-0.97%)
Sep 01, 2017 167.66 168.59 167.60 167.88 193,431 +0.63(+0.37%)
Aug 31, 2017 167.25 167.94 166.83 167.25 195,403 +0.22(+0.13%)
Aug 30, 2017 165.62 167.62 165.62 167.04 135,228 +1.24(+0.75%)
Aug 29, 2017 163.33 165.92 162.46 165.79 276,833 +1.49(+0.91%)
Aug 28, 2017 164.10 164.40 163.06 164.30 95,020 +0.58(+0.35%)
Aug 25, 2017 161.98 164.54 161.98 163.72 593,205 +1.85(+1.14%)
Aug 24, 2017 164.25 164.25 161.65 161.87 340,403 -1.04(-0.64%)
Aug 23, 2017 164.23 164.26 162.59 162.91 287,138 -2.19(-1.33%)
Aug 22, 2017 163.98 165.30 163.71 165.09 303,759 +1.40(+0.86%)
Aug 21, 2017 163.44 164.06 162.84 163.69 258,387 +0.65(+0.40%)
Aug 18, 2017 163.69 164.28 162.74 163.04 277,029 -1.22(-0.75%)
Aug 17, 2017 167.59 167.87 164.13 164.27 305,978 -4.01(-2.38%)
Aug 16, 2017 168.92 169.38 168.02 168.28 224,187 +0.23(+0.14%)
Aug 15, 2017 168.37 168.37 167.25 168.05 285,679 +0.48(+0.29%)
Aug 14, 2017 166.19 167.89 165.88 167.57 259,245 +2.91(+1.77%)
Aug 11, 2017 163.67 165.80 163.67 164.66 132,155 +0.80(+0.49%)
Aug 10, 2017 164.56 165.18 163.52 163.86 154,658 -1.59(-0.96%)
Aug 09, 2017 165.00 165.55 164.48 165.45 113,616 +0.00(+0.00%)
Aug 08, 2017 166.60 167.19 164.99 165.45 169,735 -1.15(-0.69%)
Aug 07, 2017 167.04 167.04 166.00 166.60 488,535 +0.32(+0.19%)
Aug 04, 2017 165.24 166.53 164.72 166.28 278,623 +1.27(+0.77%)
Aug 03, 2017 164.51 165.22 164.35 165.01 374,407 +0.67(+0.41%)
Aug 02, 2017 163.56 164.46 163.19 164.35 215,124 +0.46(+0.28%)
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.