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 (%)
Sep 30, 2015 33.88 34.07 33.61 33.95 1,361,603 +0.39(+1.15%)
Sep 29, 2015 33.50 33.63 33.30 33.57 1,235,833 +0.10(+0.29%)
Sep 28, 2015 34.03 34.09 33.45 33.47 2,071,501 -0.74(-2.18%)
Sep 25, 2015 34.22 34.44 34.04 34.21 1,152,244 +0.22(+0.63%)
Sep 24, 2015 34.06 34.11 33.76 34.00 1,165,843 -0.33(-0.95%)
Sep 23, 2015 34.39 34.53 34.10 34.33 1,065,080 -0.16(-0.47%)
Sep 22, 2015 34.92 34.96 34.30 34.49 1,315,133 -0.87(-2.45%)
Sep 21, 2015 35.20 35.64 35.15 35.35 926,510 +0.27(+0.78%)
Sep 18, 2015 35.31 35.51 35.00 35.08 695,491 -0.80(-2.24%)
Sep 17, 2015 35.66 36.34 35.66 35.88 1,100,747 +0.16(+0.45%)
Sep 16, 2015 35.51 35.79 35.45 35.72 1,843,542 +0.08(+0.21%)
Sep 15, 2015 35.12 35.73 35.10 35.65 5,038,725 +0.66(+1.89%)
Sep 14, 2015 35.17 35.19 34.94 34.99 606,278 -0.17(-0.48%)
Sep 11, 2015 34.98 35.16 34.90 35.16 960,392 +0.10(+0.28%)
Sep 10, 2015 34.95 35.28 34.95 35.06 1,156,252 +0.37(+1.07%)
Sep 09, 2015 35.20 35.23 34.62 34.69 1,577,906 -0.25(-0.71%)
Sep 08, 2015 34.67 34.97 34.49 34.93 1,249,848 +0.96(+2.82%)
Sep 04, 2015 33.98 33.97 33.97 33.97 2,144,972 -0.35(-1.02%)
Sep 03, 2015 34.23 34.65 34.23 34.32 1,566,876 +0.04(+0.11%)
Sep 02, 2015 33.80 34.29 33.67 34.29 732,432 +0.81(+2.43%)
Sep 01, 2015 33.88 33.88 33.20 33.47 2,458,986 -0.75(-2.20%)
Aug 31, 2015 34.29 34.52 34.21 34.22 405,153 -0.26(-0.76%)
Aug 28, 2015 34.17 34.62 34.17 34.49 571,431 +0.18(+0.52%)
Aug 27, 2015 33.73 34.32 33.66 34.31 1,200,038 +0.85(+2.54%)
Aug 26, 2015 33.14 33.54 32.59 33.46 1,937,521 +0.92(+2.84%)
Aug 25, 2015 33.85 33.99 32.52 32.53 3,092,000 -0.56(-1.69%)
Aug 24, 2015 33.37 34.02 31.11 33.09 2,865,150 -1.23(-3.59%)
Aug 21, 2015 34.92 35.12 34.26 34.32 3,562,851 -0.95(-2.70%)
Aug 20, 2015 35.91 35.91 35.25 35.27 1,671,420 -0.89(-2.46%)
Aug 19, 2015 36.14 36.43 36.04 36.16 1,144,265 -0.26(-0.71%)
Aug 18, 2015 36.48 36.64 36.35 36.42 460,802 -0.09(-0.25%)
Aug 17, 2015 36.11 36.52 35.91 36.51 599,182 +0.27(+0.74%)
Aug 14, 2015 36.07 36.29 36.00 36.25 542,440 +0.25(+0.69%)
Aug 13, 2015 36.04 36.17 35.93 36.00 329,452 -0.04(-0.10%)
Aug 12, 2015 35.95 36.11 35.44 36.04 644,147 -0.18(-0.49%)
Aug 11, 2015 36.32 36.53 36.05 36.21 1,811,416 -0.23(-0.63%)
Aug 10, 2015 36.02 36.53 36.02 36.44 872,997 +0.54(+1.49%)
Aug 07, 2015 36.55 36.55 35.81 35.91 2,163,189 -0.52(-1.43%)
Aug 06, 2015 36.62 36.79 36.27 36.43 1,292,624 -0.28(-0.75%)
Aug 05, 2015 36.85 37.11 36.70 36.70 1,185,437 +0.04(+0.12%)
Aug 04, 2015 36.59 36.84 36.50 36.66 979,170 +0.07(+0.19%)
Aug 03, 2015 36.40 36.81 36.36 36.59 1,827,040 +0.08(+0.23%)
Jul 31, 2015 36.62 36.71 36.43 36.51 726,222 -0.09(-0.24%)
Jul 30, 2015 36.45 36.65 36.35 36.60 1,300,371 +0.00(+0.00%)
Jul 29, 2015 36.14 36.65 36.07 36.60 2,930,307 +0.61(+1.70%)
Jul 28, 2015 35.26 36.05 35.16 35.99 1,885,435 +0.96(+2.75%)
Jul 27, 2015 34.88 35.08 34.83 35.02 887,194 -0.05(-0.15%)
Jul 24, 2015 35.42 35.49 34.95 35.08 1,167,991 -0.22(-0.62%)
Jul 23, 2015 36.10 36.16 35.21 35.29 2,533,392 -0.75(-2.09%)
Jul 22, 2015 36.35 36.35 35.90 36.05 1,107,163 -0.12(-0.34%)
Jul 21, 2015 35.73 36.30 35.71 36.17 1,238,731 +0.28(+0.78%)
Jul 20, 2015 36.04 36.11 35.86 35.89 1,092,043 -0.12(-0.32%)
Jul 17, 2015 35.84 36.26 35.84 36.01 1,144,154 +0.25(+0.70%)
Jul 16, 2015 35.86 35.97 35.76 35.76 966,655 +0.04(+0.12%)
Jul 15, 2015 36.00 36.02 35.67 35.72 5,209,478 -0.25(-0.71%)
Jul 14, 2015 35.89 36.11 35.76 35.97 699,647 -0.02(-0.05%)
Jul 13, 2015 35.99 36.08 35.79 35.99 1,426,991 +0.37(+1.04%)
Jul 10, 2015 35.24 35.66 35.24 35.62 1,083,701 +0.66(+1.90%)
Jul 09, 2015 35.11 35.31 34.94 34.95 963,299 +0.19(+0.54%)
Jul 08, 2015 35.34 35.34 34.61 34.77 1,013,732 -0.76(-2.15%)
Jul 07, 2015 35.36 35.59 34.80 35.53 2,458,096 +0.44(+1.26%)
Jul 06, 2015 35.03 35.50 34.92 35.09 1,291,989 -0.20(-0.56%)
Jul 02, 2015 35.27 35.29 35.29 35.29 2,287,640 +0.06(+0.17%)
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.