Transportation Average Ishares ETF (NY: IYT )

260.99 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 182.40 186.75 182.24 185.46 618,994 +3.66(+2.01%)
Nov 29, 2017 177.00 182.03 175.98 181.80 580,911 +5.98(+3.40%)
Nov 28, 2017 172.91 175.87 172.86 175.82 268,717 +2.97(+1.72%)
Nov 27, 2017 174.00 174.00 172.35 172.85 126,563 -0.55(-0.32%)
Nov 24, 2017 173.31 174.01 173.20 173.40 34,771 -0.12(-0.07%)
Nov 22, 2017 173.25 173.96 173.20 173.53 62,688 +0.12(+0.07%)
Nov 21, 2017 172.05 173.50 171.77 173.41 137,742 +1.74(+1.01%)
Nov 20, 2017 170.74 171.67 170.44 171.67 154,422 +0.64(+0.37%)
Nov 17, 2017 172.50 172.50 170.78 171.03 182,699 -1.87(-1.08%)
Nov 16, 2017 170.83 173.02 170.68 172.90 182,141 +2.85(+1.68%)
Nov 15, 2017 170.19 170.64 170.05 170.05 199,018 -0.92(-0.54%)
Nov 14, 2017 171.21 171.43 170.53 170.97 302,025 -0.48(-0.28%)
Nov 13, 2017 170.22 171.49 170.22 171.45 237,411 +0.33(+0.19%)
Nov 10, 2017 171.41 171.41 170.87 171.12 158,822 -0.19(-0.11%)
Nov 09, 2017 172.45 172.95 170.91 171.31 318,619 -2.02(-1.17%)
Nov 08, 2017 174.59 174.59 172.73 173.33 74,983 -0.68(-0.39%)
Nov 07, 2017 175.23 175.90 173.86 174.01 77,775 -1.21(-0.69%)
Nov 06, 2017 175.46 175.64 175.00 175.22 106,149 -0.45(-0.26%)
Nov 03, 2017 176.00 176.40 175.12 175.67 648,324 -0.35(-0.20%)
Nov 02, 2017 176.26 176.60 174.27 176.02 214,782 -0.08(-0.05%)
Nov 01, 2017 176.99 177.13 175.40 176.10 242,415 +0.48(+0.27%)
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%)
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.