Transportation Average Ishares ETF (NY: IYT )

70.40 +0.36 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 170.08 172.14 170.08 171.30 135,782 +1.39(+0.82%)
Jun 29, 2017 170.65 170.94 169.19 169.90 314,123 -0.69(-0.40%)
Jun 28, 2017 169.27 171.50 169.22 170.59 359,985 +2.40(+1.43%)
Jun 27, 2017 169.13 169.59 168.15 168.19 89,538 -1.02(-0.60%)
Jun 26, 2017 168.73 170.19 168.73 169.21 237,430 +0.85(+0.51%)
Jun 23, 2017 167.19 168.85 166.43 168.36 144,445 +1.32(+0.79%)
Jun 22, 2017 166.48 167.31 165.92 167.04 408,680 +0.53(+0.32%)
Jun 21, 2017 166.82 167.73 165.96 166.51 132,494 -0.22(-0.13%)
Jun 20, 2017 169.31 169.48 166.68 166.73 194,025 -2.92(-1.72%)
Jun 19, 2017 169.21 169.76 168.48 169.65 212,213 +1.13(+0.67%)
Jun 16, 2017 168.75 169.39 167.76 168.52 268,904 +0.03(+0.02%)
Jun 15, 2017 167.04 168.55 166.83 168.49 188,938 +0.36(+0.21%)
Jun 14, 2017 169.46 169.69 167.49 168.13 290,921 -1.31(-0.77%)
Jun 13, 2017 168.33 169.45 168.32 169.44 251,482 +1.20(+0.71%)
Jun 12, 2017 166.98 168.27 166.32 168.24 189,225 +1.14(+0.68%)
Jun 09, 2017 167.57 167.98 165.98 167.10 389,786 -0.08(-0.05%)
Jun 08, 2017 167.16 167.89 166.62 167.18 184,614 -0.07(-0.04%)
Jun 07, 2017 166.25 167.62 165.33 167.25 686,730 +1.06(+0.64%)
Jun 06, 2017 166.01 166.84 165.94 166.19 159,907 -0.68(-0.40%)
Jun 05, 2017 167.65 167.65 166.67 166.86 160,233 -0.32(-0.19%)
Jun 02, 2017 166.56 168.58 166.56 167.18 487,213 +0.90(+0.54%)
Jun 01, 2017 164.76 166.39 164.41 166.27 390,794 +2.08(+1.27%)
May 31, 2017 164.50 164.62 162.82 164.19 419,989 +0.07(+0.04%)
May 30, 2017 163.92 164.81 163.28 164.12 212,830 -0.28(-0.17%)
May 26, 2017 163.85 164.68 163.75 164.40 412,120 +0.32(+0.19%)
May 25, 2017 162.00 164.33 161.73 164.08 327,202 +2.49(+1.54%)
May 24, 2017 161.45 162.05 161.17 161.59 286,179 +0.22(+0.14%)
May 23, 2017 161.06 161.58 159.98 161.37 436,033 +0.89(+0.56%)
May 22, 2017 159.43 160.70 159.43 160.48 417,246 +1.59(+1.00%)
May 19, 2017 158.12 159.92 158.12 158.89 598,038 +1.15(+0.73%)
May 18, 2017 156.91 159.13 156.46 157.74 918,704 +0.66(+0.42%)
May 17, 2017 160.28 160.64 156.97 157.08 1,175,482 -4.99(-3.08%)
May 16, 2017 162.32 162.53 161.28 162.08 160,582 -0.12(-0.07%)
May 15, 2017 161.07 162.84 161.07 162.19 246,861 +1.12(+0.70%)
May 12, 2017 161.17 161.77 160.73 161.07 173,063 -0.64(-0.40%)
May 11, 2017 161.78 162.13 160.17 161.72 256,575 -0.50(-0.31%)
May 10, 2017 163.07 163.09 161.94 162.22 176,283 -1.05(-0.64%)
May 09, 2017 162.82 163.72 162.79 163.27 231,288 +0.70(+0.43%)
May 08, 2017 164.25 164.42 162.31 162.56 236,430 -1.81(-1.10%)
May 05, 2017 163.76 164.37 163.24 164.37 300,505 +0.86(+0.53%)
May 04, 2017 163.50 164.37 162.56 163.50 192,052 +0.19(+0.12%)
May 03, 2017 162.95 163.59 162.44 163.32 162,950 -0.26(-0.16%)
May 02, 2017 162.07 163.69 162.07 163.57 207,571 +1.42(+0.88%)
May 01, 2017 162.72 163.24 161.95 162.16 257,711 -0.48(-0.29%)
Apr 28, 2017 164.47 164.58 162.25 162.63 252,928 -1.70(-1.03%)
Apr 27, 2017 163.44 164.94 163.08 164.33 352,056 +0.34(+0.21%)
Apr 26, 2017 165.08 165.87 163.96 163.99 384,409 -1.32(-0.80%)
Apr 25, 2017 165.78 166.50 165.26 165.31 473,549 -0.49(-0.29%)
Apr 24, 2017 165.06 166.13 164.98 165.80 252,409 +2.63(+1.61%)
Apr 21, 2017 163.01 163.75 162.29 163.17 219,338 +0.18(+0.11%)
Apr 20, 2017 161.51 163.33 161.51 162.99 306,624 +2.71(+1.69%)
Apr 19, 2017 160.58 161.50 160.02 160.28 336,337 +0.80(+0.50%)
Apr 18, 2017 160.26 160.52 158.93 159.48 231,552 -1.02(-0.64%)
Apr 17, 2017 158.83 160.50 158.45 160.50 306,114 +2.04(+1.29%)
Apr 13, 2017 159.70 160.39 158.42 158.45 427,199 -1.78(-1.11%)
Apr 12, 2017 163.53 164.36 160.15 160.23 439,172 -2.94(-1.80%)
Apr 11, 2017 163.13 163.17 161.25 163.17 369,007 -0.66(-0.41%)
Apr 10, 2017 162.68 164.52 162.68 163.83 305,703 +1.26(+0.78%)
Apr 07, 2017 162.70 163.14 162.01 162.57 150,936 -0.48(-0.29%)
Apr 06, 2017 162.07 163.56 162.07 163.05 238,229 +0.77(+0.48%)
Apr 05, 2017 162.96 164.43 162.16 162.28 589,161 -0.14(-0.09%)
Apr 04, 2017 161.80 162.50 161.54 162.41 342,335 +0.20(+0.12%)
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.