Transportation Average Ishares ETF (NY: IYT )

231.26 -1.84 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 165.75 165.87 164.06 165.44 416,817 +0.07(+0.04%)
May 30, 2017 165.17 166.07 164.52 165.37 211,223 -0.28(-0.17%)
May 26, 2017 165.10 165.93 165.00 165.65 409,007 +0.32(+0.19%)
May 25, 2017 163.23 165.58 162.96 165.33 324,731 +2.51(+1.54%)
May 24, 2017 162.68 163.28 162.40 162.82 284,018 +0.22(+0.14%)
May 23, 2017 162.29 162.81 161.20 162.60 432,740 +0.90(+0.56%)
May 22, 2017 160.64 161.92 160.64 161.70 414,094 +1.60(+1.00%)
May 19, 2017 159.32 161.14 159.32 160.10 593,521 +1.16(+0.73%)
May 18, 2017 158.10 160.34 157.65 158.94 911,764 +0.66(+0.42%)
May 17, 2017 161.50 161.86 158.17 158.28 1,166,602 -5.03(-3.08%)
May 16, 2017 163.56 163.77 162.51 163.31 159,369 -0.12(-0.07%)
May 15, 2017 162.30 164.08 162.30 163.43 244,997 +1.13(+0.70%)
May 12, 2017 162.40 163.00 161.95 162.30 171,756 -0.65(-0.40%)
May 11, 2017 163.01 163.36 161.39 162.95 254,637 -0.50(-0.31%)
May 10, 2017 164.31 164.33 163.17 163.45 174,952 -1.06(-0.64%)
May 09, 2017 164.06 164.97 164.03 164.51 229,541 +0.71(+0.43%)
May 08, 2017 165.50 165.67 163.55 163.80 234,644 -1.82(-1.10%)
May 05, 2017 165.01 165.62 164.48 165.62 298,235 +0.87(+0.53%)
May 04, 2017 164.75 165.62 163.80 164.75 190,602 +0.19(+0.12%)
May 03, 2017 164.19 164.83 163.68 164.56 161,720 -0.26(-0.16%)
May 02, 2017 163.30 164.94 163.30 164.82 206,003 +1.43(+0.88%)
May 01, 2017 163.96 164.48 163.18 163.39 255,765 -0.48(-0.29%)
Apr 28, 2017 165.72 165.83 163.48 163.87 251,018 -1.71(-1.03%)
Apr 27, 2017 164.68 166.19 164.32 165.58 349,397 +0.34(+0.21%)
Apr 26, 2017 166.34 167.13 165.21 165.24 381,506 -1.33(-0.80%)
Apr 25, 2017 167.04 167.77 166.52 166.57 469,972 -0.49(-0.29%)
Apr 24, 2017 166.32 167.40 166.24 167.06 250,503 +2.65(+1.61%)
Apr 21, 2017 164.25 165.00 163.53 164.41 217,682 +0.18(+0.11%)
Apr 20, 2017 162.74 164.57 162.74 164.23 304,308 +2.73(+1.69%)
Apr 19, 2017 161.80 162.73 161.24 161.50 333,797 +0.81(+0.50%)
Apr 18, 2017 161.48 161.74 160.14 160.69 229,803 -1.03(-0.64%)
Apr 17, 2017 160.04 161.72 159.66 161.72 303,802 +2.06(+1.29%)
Apr 13, 2017 160.92 161.61 159.63 159.66 423,972 -1.79(-1.11%)
Apr 12, 2017 164.77 165.61 161.37 161.45 435,855 -2.96(-1.80%)
Apr 11, 2017 164.37 164.41 162.48 164.41 366,220 -0.67(-0.41%)
Apr 10, 2017 163.92 165.77 163.92 165.08 303,394 +1.27(+0.78%)
Apr 07, 2017 163.94 164.38 163.24 163.81 149,796 -0.48(-0.29%)
Apr 06, 2017 163.30 164.80 163.30 164.29 236,430 +0.78(+0.48%)
Apr 05, 2017 164.20 165.68 163.39 163.51 584,711 -0.14(-0.09%)
Apr 04, 2017 163.03 163.74 162.77 163.65 339,749 +0.20(+0.12%)
Apr 03, 2017 164.32 164.97 162.72 163.45 940,370 -0.54(-0.33%)
Mar 31, 2017 164.04 164.70 163.91 163.99 266,097 -0.66(-0.40%)
Mar 30, 2017 163.33 164.94 163.33 164.65 548,313 +1.35(+0.83%)
Mar 29, 2017 163.64 164.03 162.87 163.30 538,635 -0.43(-0.26%)
Mar 28, 2017 160.48 164.35 160.48 163.73 504,165 +2.97(+1.85%)
Mar 27, 2017 159.06 161.20 158.18 160.76 483,924 +0.02(+0.01%)
Mar 24, 2017 161.11 161.69 159.96 160.74 405,305 -0.48(-0.30%)
Mar 23, 2017 161.99 163.09 161.09 161.22 534,048 -0.90(-0.56%)
Mar 22, 2017 161.10 162.28 160.63 162.12 725,118 +1.03(+0.64%)
Mar 21, 2017 164.78 164.87 160.93 161.09 620,278 -3.19(-1.94%)
Mar 20, 2017 165.07 165.40 164.17 164.28 376,700 -0.74(-0.45%)
Mar 17, 2017 165.48 165.97 164.75 165.02 482,803 -0.75(-0.45%)
Mar 16, 2017 166.52 167.98 165.42 165.77 342,796 -0.75(-0.45%)
Mar 15, 2017 164.24 167.22 163.83 166.52 407,428 +1.97(+1.20%)
Mar 14, 2017 166.41 166.41 164.14 164.55 493,633 -2.35(-1.41%)
Mar 13, 2017 167.52 167.90 166.55 166.90 151,352 -0.71(-0.42%)
Mar 10, 2017 166.68 167.70 166.26 167.61 230,376 +1.48(+0.89%)
Mar 09, 2017 167.06 167.90 165.59 166.13 609,424 -1.07(-0.64%)
Mar 08, 2017 168.07 168.24 166.95 167.20 485,812 -0.74(-0.44%)
Mar 07, 2017 169.70 169.79 167.78 167.94 227,391 -1.95(-1.15%)
Mar 06, 2017 170.48 170.48 168.80 169.89 226,288 -1.30(-0.76%)
Mar 03, 2017 170.25 171.28 169.62 171.19 291,366 +0.92(+0.54%)
Mar 02, 2017 172.48 172.89 170.17 170.27 288,462 -2.72(-1.57%)
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.