Transportation Average Ishares ETF (NY: IYT )

68.07 +0.19 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 36.01 36.01 35.38 35.40 1,549,353 -0.49(-1.37%)
Nov 27, 2015 35.69 36.01 35.69 35.89 209,104 +0.19(+0.53%)
Nov 25, 2015 35.73 35.70 35.70 35.70 458,642 +0.01(+0.03%)
Nov 24, 2015 35.61 35.78 35.37 35.69 829,895 -0.24(-0.66%)
Nov 23, 2015 36.26 36.39 35.86 35.93 311,431 -0.34(-0.94%)
Nov 20, 2015 36.30 36.51 36.18 36.27 329,130 +0.15(+0.41%)
Nov 19, 2015 35.76 36.18 35.76 36.12 799,788 +0.37(+1.04%)
Nov 18, 2015 35.37 35.80 35.31 35.75 872,912 +0.58(+1.64%)
Nov 17, 2015 35.19 35.58 35.00 35.18 971,316 +0.01(+0.02%)
Nov 16, 2015 34.94 35.17 34.59 35.17 1,096,917 +0.17(+0.49%)
Nov 13, 2015 35.11 35.35 34.91 35.00 1,074,022 -0.22(-0.61%)
Nov 12, 2015 35.46 35.62 35.18 35.21 801,556 -0.52(-1.45%)
Nov 11, 2015 35.86 35.99 35.70 35.73 492,465 -0.16(-0.45%)
Nov 10, 2015 35.81 36.04 35.56 35.89 655,804 +0.01(+0.02%)
Nov 09, 2015 35.93 36.65 35.17 35.89 3,078,005 -0.09(-0.26%)
Nov 06, 2015 35.65 35.99 35.57 35.98 933,652 +0.27(+0.75%)
Nov 05, 2015 35.69 35.93 35.55 35.71 871,519 +0.13(+0.36%)
Nov 04, 2015 35.75 35.86 35.50 35.58 881,685 -0.20(-0.56%)
Nov 03, 2015 35.97 36.00 35.62 35.78 1,020,576 -0.18(-0.51%)
Nov 02, 2015 35.50 36.08 35.44 35.97 1,305,041 +0.52(+1.47%)
Oct 30, 2015 35.47 35.65 35.37 35.45 1,376,116 -0.03(-0.09%)
Oct 29, 2015 35.15 35.52 35.12 35.48 1,198,403 +0.30(+0.84%)
Oct 28, 2015 35.28 35.36 34.83 35.19 2,028,806 +0.02(+0.06%)
Oct 27, 2015 35.83 35.84 35.02 35.16 2,074,748 -0.96(-2.65%)
Oct 26, 2015 36.16 36.30 36.06 36.12 513,980 -0.08(-0.21%)
Oct 23, 2015 36.36 36.36 35.86 36.19 1,553,095 +0.27(+0.74%)
Oct 22, 2015 35.56 36.08 35.56 35.93 1,548,237 +0.53(+1.50%)
Oct 21, 2015 35.59 35.83 35.37 35.40 840,510 -0.17(-0.48%)
Oct 20, 2015 35.33 35.65 35.25 35.57 607,311 +0.22(+0.62%)
Oct 19, 2015 35.09 35.41 35.08 35.35 649,417 +0.10(+0.28%)
Oct 16, 2015 35.89 35.89 35.06 35.25 1,330,833 -0.54(-1.52%)
Oct 15, 2015 35.40 35.86 35.29 35.79 1,218,542 +0.50(+1.42%)
Oct 14, 2015 35.47 35.52 35.10 35.29 2,310,807 +0.03(+0.09%)
Oct 13, 2015 35.62 35.77 35.22 35.26 2,117,200 -0.78(-2.15%)
Oct 12, 2015 36.08 36.08 35.69 36.04 1,285,187 +0.03(+0.09%)
Oct 09, 2015 35.80 36.13 35.80 36.00 1,596,874 +0.28(+0.78%)
Oct 08, 2015 35.11 35.79 35.11 35.72 494,880 +0.49(+1.38%)
Oct 07, 2015 34.94 35.34 34.88 35.24 773,910 +0.49(+1.40%)
Oct 06, 2015 35.13 35.21 34.74 34.75 1,271,988 -0.36(-1.03%)
Oct 05, 2015 34.53 35.28 34.47 35.11 5,016,805 +0.78(+2.28%)
Oct 02, 2015 33.86 34.33 33.53 34.33 1,810,380 +0.16(+0.47%)
Oct 01, 2015 33.97 34.18 33.82 34.17 2,095,715 +0.22(+0.65%)
Sep 30, 2015 33.88 34.07 33.61 33.95 1,361,611 +0.39(+1.15%)
Sep 29, 2015 33.50 33.63 33.30 33.57 1,235,841 +0.10(+0.29%)
Sep 28, 2015 34.03 34.09 33.45 33.47 2,071,513 -0.74(-2.18%)
Sep 25, 2015 34.22 34.44 34.04 34.21 1,152,251 +0.22(+0.63%)
Sep 24, 2015 34.06 34.11 33.76 34.00 1,165,850 -0.33(-0.95%)
Sep 23, 2015 34.39 34.53 34.10 34.33 1,065,086 -0.16(-0.47%)
Sep 22, 2015 34.92 34.96 34.30 34.49 1,315,141 -0.87(-2.45%)
Sep 21, 2015 35.20 35.64 35.15 35.35 926,516 +0.27(+0.78%)
Sep 18, 2015 35.31 35.51 35.00 35.08 695,495 -0.80(-2.24%)
Sep 17, 2015 35.66 36.34 35.66 35.88 1,100,754 +0.16(+0.45%)
Sep 16, 2015 35.51 35.79 35.45 35.72 1,843,553 +0.08(+0.21%)
Sep 15, 2015 35.12 35.73 35.10 35.65 5,038,756 +0.66(+1.89%)
Sep 14, 2015 35.17 35.19 34.94 34.99 606,281 -0.17(-0.48%)
Sep 11, 2015 34.98 35.16 34.90 35.16 960,398 +0.10(+0.28%)
Sep 10, 2015 34.95 35.28 34.95 35.06 1,156,259 +0.37(+1.07%)
Sep 09, 2015 35.20 35.23 34.62 34.69 1,577,916 -0.25(-0.71%)
Sep 08, 2015 34.67 34.97 34.49 34.93 1,249,855 +0.96(+2.82%)
Sep 04, 2015 33.98 33.97 33.97 33.97 2,144,985 -0.35(-1.02%)
Sep 03, 2015 34.23 34.65 34.23 34.32 1,566,886 +0.04(+0.11%)
Sep 02, 2015 33.80 34.29 33.67 34.28 732,436 +0.81(+2.43%)
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.