Transportation Average Ishares ETF (NY: IYT )

254.45 USD -5.54 (-2.13%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 177.35 177.35 175.59 175.62 130,690 -0.78(-0.44%)
Oct 30, 2017 178.74 176.40 176.40 188,773 -2.35(-1.31%)
Oct 27, 2017 178.18 178.79 177.87 178.75 57,836 +0.76(+0.43%)
Oct 26, 2017 176.34 179.08 176.34 177.99 199,146 +1.66(+0.94%)
Oct 25, 2017 178.35 178.50 175.89 176.33 173,211 -2.73(-1.52%)
Oct 24, 2017 178.97 179.81 178.83 179.06 83,955 +0.25(+0.14%)
Oct 23, 2017 179.88 180.01 178.78 178.81 117,962 -0.66(-0.37%)
Oct 20, 2017 178.49 179.60 178.49 179.47 96,149 +1.60(+0.90%)
Oct 19, 2017 177.85 177.94 176.16 177.87 136,698 -0.23(-0.13%)
Oct 18, 2017 176.71 178.79 176.71 178.10 265,675 +1.39(+0.79%)
Oct 17, 2017 176.86 177.71 176.32 176.71 277,376 -0.66(-0.37%)
Oct 16, 2017 177.77 179.62 176.67 177.37 112,203 -1.39(-0.78%)
Oct 13, 2017 181.00 181.57 178.64 178.76 155,204 -1.87(-1.04%)
Oct 12, 2017 179.33 180.83 179.29 180.63 81,083 +1.20(+0.67%)
Oct 11, 2017 178.69 179.74 178.69 179.43 108,397 +0.73(+0.41%)
Oct 10, 2017 178.76 179.69 178.47 178.70 111,686 +1.26(+0.71%)
Oct 09, 2017 178.41 178.41 176.97 177.44 109,441 -0.33(-0.19%)
Oct 06, 2017 178.49 178.90 177.19 177.77 249,788 -0.39(-0.22%)
Oct 05, 2017 177.99 178.26 177.36 178.16 137,287 -0.36(-0.20%)
Oct 04, 2017 179.42 179.99 178.35 178.52 218,590 -0.88(-0.49%)
Oct 03, 2017 178.42 179.47 178.42 179.40 160,370 +1.24(+0.70%)
Oct 02, 2017 178.64 178.72 177.10 178.16 179,506 -0.26(-0.15%)
Sep 29, 2017 178.56 178.65 177.98 178.42 117,936 +0.57(+0.32%)
Sep 28, 2017 177.57 178.18 177.11 177.85 243,467 +0.81(+0.46%)
Sep 27, 2017 177.18 177.38 176.13 177.04 146,756 +0.95(+0.54%)
Sep 26, 2017 175.24 176.23 174.62 176.09 80,806 +0.80(+0.46%)
Sep 25, 2017 175.21 175.43 173.91 175.29 250,548 +0.20(+0.11%)
Sep 22, 2017 174.24 175.20 174.14 175.09 54,327 +0.57(+0.33%)
Sep 21, 2017 173.92 174.97 173.69 174.52 120,560 +0.37(+0.21%)
Sep 20, 2017 171.60 174.25 171.17 174.15 99,565 +2.54(+1.48%)
Sep 19, 2017 172.00 172.26 171.16 171.61 69,469 -0.11(-0.06%)
Sep 18, 2017 171.83 172.55 171.53 171.72 89,960 +3.72(+2.21%)
Sep 15, 2017 171.13 172.15 168.00 168.00 98,301 -3.42(-2.00%)
Sep 14, 2017 171.49 172.43 171.31 171.42 120,246 -0.56(-0.33%)
Sep 13, 2017 171.55 171.98 171.11 171.98 133,054 -0.15(-0.09%)
Sep 12, 2017 171.38 172.27 171.10 172.13 260,622 +1.04(+0.61%)
Sep 11, 2017 170.07 171.09 169.99 171.09 236,913 +1.78(+1.05%)
Sep 08, 2017 168.56 169.52 167.60 169.31 171,795 +0.68(+0.40%)
Sep 07, 2017 168.01 168.77 167.77 168.63 256,261 +0.81(+0.48%)
Sep 06, 2017 166.61 168.43 166.60 167.82 430,159 +0.82(+0.49%)
Sep 05, 2017 168.39 168.39 166.65 167.00 355,345 -1.64(-0.97%)
Sep 01, 2017 168.42 169.35 168.36 168.64 192,562 +0.63(+0.37%)
Aug 31, 2017 168.01 168.70 167.58 168.01 194,526 +0.22(+0.13%)
Aug 30, 2017 166.37 168.38 166.37 167.79 134,621 +1.25(+0.75%)
Aug 29, 2017 164.07 166.67 163.19 166.54 275,590 +1.50(+0.91%)
Aug 28, 2017 164.85 165.14 163.80 165.04 94,594 +0.58(+0.35%)
Aug 25, 2017 162.71 165.28 162.71 164.46 590,540 +1.86(+1.14%)
Aug 24, 2017 164.99 164.99 162.38 162.60 338,874 -1.04(-0.64%)
Aug 23, 2017 164.97 165.00 163.32 163.64 285,848 -2.20(-1.33%)
Aug 22, 2017 164.72 166.05 164.45 165.84 302,395 +1.41(+0.86%)
Aug 21, 2017 164.18 164.80 163.57 164.43 257,227 +0.65(+0.40%)
Aug 18, 2017 164.43 165.02 163.47 163.78 275,785 -1.23(-0.75%)
Aug 17, 2017 168.35 168.63 164.87 165.01 304,604 -4.03(-2.38%)
Aug 16, 2017 169.68 170.14 168.78 169.04 223,180 +0.23(+0.14%)
Aug 15, 2017 169.13 169.13 168.00 168.81 284,396 +0.49(+0.29%)
Aug 14, 2017 166.94 168.65 166.63 168.32 258,081 +2.93(+1.77%)
Aug 11, 2017 164.41 166.55 164.41 165.40 131,562 +0.80(+0.49%)
Aug 10, 2017 165.30 165.92 164.26 164.60 153,964 -1.60(-0.96%)
Aug 09, 2017 165.75 166.30 165.22 166.20 113,106 +0.00(+0.00%)
Aug 08, 2017 167.35 167.94 165.73 166.20 168,973 -1.15(-0.69%)
Aug 07, 2017 167.79 167.79 166.75 167.35 486,340 +0.32(+0.19%)
Aug 04, 2017 165.99 167.28 165.46 167.03 277,372 +1.27(+0.77%)
Aug 03, 2017 165.25 165.97 165.09 165.76 372,725 +0.67(+0.41%)
Aug 02, 2017 164.30 165.20 163.93 165.09 214,158 +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.