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 29, 2017 43.57 43.59 43.43 43.54 483,308 +0.14(+0.32%)
Sep 28, 2017 43.33 43.48 43.22 43.40 997,741 +0.20(+0.46%)
Sep 27, 2017 43.24 43.28 42.98 43.20 601,414 +0.23(+0.54%)
Sep 26, 2017 42.76 43.00 42.61 42.97 331,147 +0.22(+0.52%)
Sep 25, 2017 42.73 42.78 42.41 42.75 1,027,380 +0.05(+0.11%)
Sep 22, 2017 42.49 42.73 42.47 42.70 222,769 +0.14(+0.33%)
Sep 21, 2017 42.41 42.67 42.36 42.56 494,360 +0.09(+0.21%)
Sep 20, 2017 41.85 42.49 41.74 42.47 408,269 +0.62(+1.48%)
Sep 19, 2017 41.95 42.01 41.74 41.85 284,859 -0.03(-0.06%)
Sep 18, 2017 41.90 42.08 41.83 41.88 368,884 +0.91(+2.21%)
Sep 15, 2017 41.73 41.98 40.97 40.97 403,086 -0.83(-2.00%)
Sep 14, 2017 41.82 42.05 41.78 41.80 493,072 -0.14(-0.33%)
Sep 13, 2017 41.84 41.94 41.73 41.94 545,592 -0.04(-0.09%)
Sep 12, 2017 41.79 42.01 41.73 41.98 1,068,689 +0.25(+0.61%)
Sep 11, 2017 41.48 41.72 41.46 41.72 971,469 +0.43(+1.05%)
Sep 08, 2017 41.11 41.34 40.87 41.29 704,451 +0.17(+0.40%)
Sep 07, 2017 40.97 41.16 40.91 41.12 1,050,806 +0.20(+0.48%)
Sep 06, 2017 40.63 41.08 40.63 40.93 1,763,881 +0.20(+0.49%)
Sep 05, 2017 41.07 41.07 40.64 40.73 1,457,104 -0.40(-0.97%)
Sep 01, 2017 41.07 41.30 41.06 41.13 789,607 +0.15(+0.38%)
Aug 31, 2017 40.97 41.14 40.87 40.97 797,660 +0.05(+0.13%)
Aug 30, 2017 40.57 41.06 40.57 40.92 552,017 +0.30(+0.75%)
Aug 29, 2017 40.01 40.65 39.80 40.61 1,130,066 +0.37(+0.91%)
Aug 28, 2017 40.20 40.27 39.95 40.25 387,885 +0.14(+0.35%)
Aug 25, 2017 39.68 40.31 39.68 40.11 2,421,529 +0.45(+1.14%)
Aug 24, 2017 40.24 40.24 39.60 39.65 1,389,564 -0.25(-0.64%)
Aug 23, 2017 40.23 40.24 39.83 39.91 1,172,129 -0.54(-1.33%)
Aug 22, 2017 40.17 40.49 40.10 40.44 1,239,980 +0.34(+0.86%)
Aug 21, 2017 40.04 40.19 39.89 40.10 1,054,768 +0.16(+0.40%)
Aug 18, 2017 40.10 40.24 39.87 39.94 1,130,865 -0.30(-0.75%)
Aug 17, 2017 41.06 41.12 40.21 40.24 1,249,039 -0.98(-2.38%)
Aug 16, 2017 41.38 41.49 41.16 41.22 915,157 +0.06(+0.14%)
Aug 15, 2017 41.25 41.25 40.97 41.17 1,166,175 +0.12(+0.29%)
Aug 14, 2017 40.71 41.13 40.64 41.05 1,058,269 +0.71(+1.77%)
Aug 11, 2017 40.09 40.62 40.09 40.34 539,474 +0.20(+0.49%)
Aug 10, 2017 40.31 40.46 40.06 40.14 631,334 -0.39(-0.96%)
Aug 09, 2017 40.42 40.56 40.29 40.53 463,794 +0.00(+0.00%)
Aug 08, 2017 40.81 40.96 40.42 40.53 692,879 -0.28(-0.69%)
Aug 07, 2017 40.92 40.92 40.67 40.81 1,994,253 +0.08(+0.19%)
Aug 04, 2017 40.48 40.79 40.35 40.73 1,137,373 +0.31(+0.77%)
Aug 03, 2017 40.30 40.48 40.26 40.42 1,528,371 +0.16(+0.41%)
Aug 02, 2017 40.07 40.29 39.98 40.26 878,162 +0.11(+0.28%)
Aug 01, 2017 40.44 40.56 40.05 40.15 1,895,644 -0.15(-0.37%)
Jul 31, 2017 40.57 40.63 40.28 40.30 1,253,561 -0.20(-0.48%)
Jul 28, 2017 40.29 40.54 40.23 40.49 1,183,893 +0.15(+0.38%)
Jul 27, 2017 41.53 41.53 40.15 40.34 4,784,240 -1.29(-3.09%)
Jul 26, 2017 41.70 41.81 41.30 41.62 1,054,743 -0.03(-0.08%)
Jul 25, 2017 41.68 41.90 41.61 41.66 1,297,138 +0.27(+0.66%)
Jul 24, 2017 41.47 41.61 41.36 41.38 479,610 -0.20(-0.48%)
Jul 21, 2017 41.58 41.65 41.33 41.58 1,512,276 -0.06(-0.13%)
Jul 20, 2017 42.09 42.09 41.56 41.64 1,164,559 -0.41(-0.97%)
Jul 19, 2017 42.15 42.15 42.15 42.05 1,782,338 -0.24(-0.57%)
Jul 18, 2017 42.47 42.66 42.28 42.29 704,873 -0.29(-0.67%)
Jul 17, 2017 42.46 42.70 42.34 42.57 1,845,428 -0.20(-0.47%)
Jul 14, 2017 42.67 42.86 42.55 42.77 290,543 +0.19(+0.45%)
Jul 13, 2017 42.67 42.76 42.55 42.58 340,783 -0.06(-0.14%)
Jul 12, 2017 42.39 42.70 42.39 42.65 720,984 +0.50(+1.20%)
Jul 11, 2017 42.54 42.54 41.95 42.14 1,041,281 -0.33(-0.78%)
Jul 10, 2017 42.43 42.66 42.37 42.47 1,335,486 -0.10(-0.23%)
Jul 07, 2017 42.11 42.61 42.11 42.57 1,612,022 +0.53(+1.27%)
Jul 06, 2017 42.12 42.31 41.98 42.04 631,113 -0.31(-0.73%)
Jul 05, 2017 42.34 42.50 42.17 42.35 452,333 +0.03(+0.06%)
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.