Transportation Average Ishares ETF (NY: IYT )

68.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 39.12 39.67 39.12 39.40 1,808,172 +0.18(+0.47%)
Nov 29, 2016 39.31 39.45 39.21 39.22 2,599,359 -0.10(-0.26%)
Nov 28, 2016 39.55 39.56 39.15 39.32 2,512,547 -0.29(-0.73%)
Nov 25, 2016 39.46 39.64 39.45 39.61 1,335,882 +0.15(+0.37%)
Nov 23, 2016 39.47 39.47 39.47 0 +0.44(+1.12%)
Nov 22, 2016 39.16 39.21 38.98 39.03 1,603,002 +0.04(+0.09%)
Nov 21, 2016 38.94 39.06 38.87 38.99 1,775,488 +0.16(+0.41%)
Nov 18, 2016 38.56 38.83 38.41 38.83 1,832,187 +0.31(+0.80%)
Nov 17, 2016 38.44 38.57 38.30 38.53 1,028,888 +0.20(+0.53%)
Nov 16, 2016 38.57 38.64 38.20 38.32 1,077,341 -0.32(-0.83%)
Nov 15, 2016 38.71 38.76 38.23 38.64 2,585,089 +0.24(+0.63%)
Nov 14, 2016 37.78 38.43 37.78 38.40 2,662,694 +0.83(+2.22%)
Nov 11, 2016 37.37 37.58 37.20 37.57 2,417,974 +0.09(+0.24%)
Nov 10, 2016 37.04 37.73 37.01 37.48 3,462,036 +0.71(+1.92%)
Nov 09, 2016 35.98 36.91 35.71 36.77 2,193,087 +0.33(+0.90%)
Nov 08, 2016 36.24 36.53 35.71 36.45 2,403,314 -0.04(-0.11%)
Nov 07, 2016 35.79 36.49 35.75 36.49 4,625,245 +1.11(+3.12%)
Nov 04, 2016 35.27 35.66 35.18 35.38 1,003,595 +0.09(+0.26%)
Nov 03, 2016 35.14 35.51 35.14 35.29 1,360,469 +0.15(+0.43%)
Nov 02, 2016 34.97 35.31 34.97 35.14 2,141,881 +0.11(+0.31%)
Nov 01, 2016 35.37 35.40 34.80 35.03 584,299 -0.23(-0.64%)
Oct 31, 2016 35.18 35.32 35.11 35.25 371,643 +0.20(+0.57%)
Oct 28, 2016 35.01 35.37 34.86 35.06 1,135,294 -0.01(-0.02%)
Oct 27, 2016 35.01 35.07 34.71 35.06 751,217 +0.22(+0.64%)
Oct 26, 2016 34.66 35.14 34.51 34.84 1,649,212 -0.23(-0.66%)
Oct 25, 2016 35.15 35.31 35.04 35.07 1,304,349 -0.17(-0.47%)
Oct 24, 2016 35.21 35.45 35.21 35.24 265,427 +0.12(+0.35%)
Oct 21, 2016 34.89 35.16 34.78 35.11 490,955 -0.03(-0.10%)
Oct 20, 2016 35.30 35.37 35.08 35.15 646,081 -0.14(-0.41%)
Oct 19, 2016 35.09 35.41 35.04 35.29 409,188 +0.25(+0.72%)
Oct 18, 2016 35.18 35.40 35.02 35.04 334,390 -0.01(-0.03%)
Oct 17, 2016 34.97 35.21 34.97 35.05 760,975 -0.12(-0.35%)
Oct 14, 2016 35.32 35.61 35.17 35.17 1,036,962 -0.08(-0.22%)
Oct 13, 2016 34.99 35.34 34.71 35.25 1,080,176 +0.01(+0.04%)
Oct 12, 2016 35.34 35.45 35.19 35.24 482,207 -0.13(-0.37%)
Oct 11, 2016 35.73 35.73 35.26 35.37 926,135 -0.24(-0.68%)
Oct 10, 2016 35.27 35.63 35.27 35.61 464,840 +0.38(+1.08%)
Oct 07, 2016 35.54 35.54 35.08 35.23 997,720 -0.31(-0.87%)
Oct 06, 2016 35.46 35.61 35.37 35.54 1,107,906 -0.04(-0.12%)
Oct 05, 2016 35.38 35.65 35.38 35.58 543,065 +0.24(+0.68%)
Oct 04, 2016 35.61 35.78 35.28 35.34 1,206,579 -0.10(-0.29%)
Oct 03, 2016 35.21 35.45 35.18 35.44 1,515,106 +0.09(+0.25%)
Sep 30, 2016 35.05 35.47 35.05 35.35 628,212 +0.42(+1.20%)
Sep 29, 2016 35.09 35.23 34.85 34.93 1,032,779 -0.09(-0.25%)
Sep 28, 2016 34.96 35.10 34.79 35.02 359,913 +0.10(+0.29%)
Sep 27, 2016 34.61 34.98 34.61 34.92 1,009,865 +0.28(+0.82%)
Sep 26, 2016 34.70 34.75 34.48 34.63 1,492,484 -0.18(-0.52%)
Sep 23, 2016 35.08 35.08 34.73 34.82 430,897 -0.10(-0.30%)
Sep 22, 2016 35.00 35.16 34.85 34.92 1,116,423 +0.14(+0.41%)
Sep 21, 2016 34.45 34.83 34.39 34.78 1,577,325 +0.61(+1.77%)
Sep 20, 2016 34.36 34.44 34.17 34.17 1,132,178 +0.01(+0.02%)
Sep 19, 2016 34.16 34.41 34.10 34.17 778,318 +0.12(+0.34%)
Sep 16, 2016 33.98 34.22 33.97 34.05 1,418,076 -0.14(-0.41%)
Sep 15, 2016 33.89 34.28 33.78 34.19 956,142 +0.19(+0.56%)
Sep 14, 2016 33.98 34.21 33.88 34.00 1,168,867 -0.06(-0.17%)
Sep 13, 2016 34.47 34.61 33.98 34.06 2,928,112 -0.68(-1.95%)
Sep 12, 2016 34.09 34.87 33.99 34.74 1,518,467 +0.47(+1.38%)
Sep 09, 2016 35.12 35.22 34.26 34.26 1,584,709 -1.13(-3.19%)
Sep 08, 2016 35.24 35.42 35.22 35.39 1,479,372 +0.11(+0.32%)
Sep 07, 2016 34.81 35.33 34.81 35.28 1,460,978 +0.48(+1.38%)
Sep 06, 2016 34.85 34.85 34.58 34.80 1,570,467 +0.02(+0.06%)
Sep 02, 2016 34.69 34.78 34.78 34.78 793,900 +0.14(+0.39%)
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.