Transportation Average Ishares ETF (NY: IYT )

70.11 +0.07 (+0.10%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 162.16 162.16 159.55 159.77 1,317,092 +0.23(+0.15%)
Nov 26, 2014 159.81 159.54 159.54 159.54 373,036 -0.12(-0.07%)
Nov 25, 2014 159.27 160.18 159.01 159.66 455,593 +0.70(+0.44%)
Nov 24, 2014 158.25 159.20 158.24 158.96 419,734 +1.26(+0.80%)
Nov 21, 2014 158.84 159.26 157.16 157.71 520,445 +0.72(+0.46%)
Nov 20, 2014 155.82 157.38 155.28 156.99 348,046 +0.74(+0.48%)
Nov 19, 2014 156.77 156.77 155.32 156.25 403,367 -0.52(-0.33%)
Nov 18, 2014 156.26 157.48 156.26 156.77 529,816 +0.49(+0.32%)
Nov 17, 2014 156.83 156.99 156.14 156.28 341,985 -0.81(-0.52%)
Nov 14, 2014 157.22 158.17 156.82 157.09 747,909 -0.14(-0.09%)
Nov 13, 2014 157.71 158.02 156.22 157.22 517,327 -0.19(-0.12%)
Nov 12, 2014 156.48 157.60 156.28 157.42 586,966 +0.58(+0.37%)
Nov 11, 2014 157.50 157.61 156.28 156.84 610,316 -0.17(-0.11%)
Nov 10, 2014 155.20 157.01 155.02 157.01 382,012 +2.08(+1.34%)
Nov 07, 2014 155.47 155.53 154.22 154.93 313,747 -0.06(-0.04%)
Nov 06, 2014 153.66 155.25 153.22 154.99 657,472 +2.06(+1.35%)
Nov 05, 2014 153.84 153.84 151.86 152.93 1,211,490 +0.69(+0.45%)
Nov 04, 2014 152.18 153.57 151.83 152.25 575,694 +0.53(+0.35%)
Nov 03, 2014 152.56 152.56 150.54 151.71 557,488 +0.28(+0.18%)
Oct 31, 2014 151.94 151.94 150.39 151.43 613,567 +2.13(+1.42%)
Oct 30, 2014 150.18 150.60 148.32 149.31 455,502 -1.61(-1.07%)
Oct 29, 2014 152.15 152.34 149.33 150.92 785,586 -0.69(-0.45%)
Oct 28, 2014 150.41 151.79 149.78 151.61 681,849 +2.31(+1.55%)
Oct 27, 2014 147.61 149.40 148.28 149.30 461,285 +1.02(+0.68%)
Oct 24, 2014 147.09 148.34 146.59 148.28 455,027 +1.46(+0.99%)
Oct 23, 2014 145.94 148.12 145.80 146.82 1,068,013 +2.78(+1.93%)
Oct 22, 2014 146.68 147.26 143.97 144.04 698,173 -2.76(-1.88%)
Oct 21, 2014 143.44 146.81 143.44 146.81 1,183,340 +4.47(+3.14%)
Oct 20, 2014 140.91 142.44 140.17 142.34 394,456 +1.36(+0.97%)
Oct 17, 2014 140.76 141.36 139.90 140.98 790,166 +2.04(+1.47%)
Oct 16, 2014 134.54 140.32 134.39 138.94 952,455 +1.48(+1.08%)
Oct 15, 2014 134.70 137.97 132.44 137.46 1,540,934 +0.36(+0.26%)
Oct 14, 2014 134.61 138.26 134.61 137.10 1,299,518 +3.67(+2.75%)
Oct 13, 2014 137.22 139.47 133.22 133.43 1,055,950 -2.73(-2.01%)
Oct 10, 2014 138.66 139.10 136.44 136.16 962,244 -2.72(-1.95%)
Oct 09, 2014 142.07 142.65 138.66 138.88 519,014 -3.27(-2.30%)
Oct 08, 2014 141.00 142.32 138.86 142.15 480,834 +1.15(+0.82%)
Oct 07, 2014 144.05 144.05 140.96 141.00 727,677 -3.60(-2.49%)
Oct 06, 2014 147.13 147.46 144.60 144.60 447,659 -1.71(-1.17%)
Oct 03, 2014 144.63 146.59 144.50 146.31 552,000 +3.04(+2.12%)
Oct 02, 2014 142.26 143.63 141.02 143.28 495,261 +1.15(+0.81%)
Oct 01, 2014 145.14 145.14 141.81 142.13 764,842 -3.70(-2.54%)
Sep 30, 2014 146.75 147.52 145.32 145.83 634,439 -0.89(-0.61%)
Sep 29, 2014 145.43 146.93 145.06 146.72 334,694 +0.14(+0.10%)
Sep 26, 2014 145.68 146.89 145.08 146.57 338,227 +1.66(+1.15%)
Sep 25, 2014 146.53 146.53 144.45 144.91 476,964 -2.06(-1.40%)
Sep 24, 2014 146.00 147.04 145.43 146.97 450,017 +1.10(+0.76%)
Sep 23, 2014 146.82 147.35 145.86 145.86 547,673 -1.30(-0.88%)
Sep 22, 2014 149.63 149.63 147.13 147.17 275,932 -2.17(-1.45%)
Sep 19, 2014 150.58 150.75 149.14 149.34 216,526 -0.75(-0.50%)
Sep 18, 2014 150.21 150.21 149.59 150.09 250,599 +0.50(+0.34%)
Sep 17, 2014 149.12 150.40 148.80 149.59 757,875 +1.28(+0.87%)
Sep 16, 2014 147.34 148.60 146.63 148.30 403,611 +0.74(+0.50%)
Sep 15, 2014 148.37 148.37 147.22 147.56 124,168 -0.52(-0.35%)
Sep 12, 2014 148.18 148.56 147.84 148.08 342,206 -0.01(-0.01%)
Sep 11, 2014 147.10 148.28 146.95 148.09 106,868 +0.60(+0.41%)
Sep 10, 2014 147.32 147.64 146.54 147.49 124,498 +0.13(+0.09%)
Sep 09, 2014 147.98 148.27 147.21 147.36 133,991 -0.92(-0.62%)
Sep 08, 2014 148.80 148.91 147.99 148.28 140,811 -0.55(-0.37%)
Sep 05, 2014 147.96 148.84 147.59 148.82 170,383 +0.85(+0.57%)
Sep 04, 2014 147.21 148.59 147.07 147.98 504,609 +1.05(+0.72%)
Sep 03, 2014 147.77 147.77 146.56 146.93 421,364 -0.44(-0.30%)
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.