Skip to main content

Transportation Average Ishares ETF (NY: IYT )

68.88 +0.81 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 38.12 38.29 37.59 37.59 3,736,125 -0.92(-2.38%)
Jan 29, 2015 38.29 38.56 37.95 38.51 2,340,857 +0.25(+0.65%)
Jan 28, 2015 39.09 39.16 38.17 38.26 1,858,081 -0.55(-1.41%)
Jan 27, 2015 38.92 39.09 38.61 38.81 1,928,719 -0.50(-1.27%)
Jan 26, 2015 38.92 39.37 38.89 39.31 1,385,733 +0.27(+0.69%)
Jan 23, 2015 39.23 39.36 39.02 39.03 2,116,117 -0.69(-1.74%)
Jan 22, 2015 38.87 39.79 38.87 39.72 3,117,916 +1.11(+2.87%)
Jan 21, 2015 38.50 38.84 38.25 38.62 1,813,071 +0.17(+0.43%)
Jan 20, 2015 38.26 38.65 38.06 38.45 1,500,345 +0.38(+1.00%)
Jan 16, 2015 37.50 38.10 37.46 38.07 1,647,390 +0.43(+1.15%)
Jan 15, 2015 37.99 38.07 37.58 37.64 3,164,410 -0.14(-0.37%)
Jan 14, 2015 37.66 37.85 37.30 37.78 2,530,022 -0.31(-0.83%)
Jan 13, 2015 38.66 38.93 37.75 38.09 2,264,686 -0.18(-0.47%)
Jan 12, 2015 38.51 38.61 38.19 38.27 1,591,985 -0.22(-0.57%)
Jan 09, 2015 39.01 39.09 38.46 38.49 1,554,432 -0.43(-1.11%)
Jan 08, 2015 38.44 39.02 38.38 38.92 3,150,254 +0.79(+2.07%)
Jan 07, 2015 38.14 38.22 37.91 38.13 1,572,193 +0.28(+0.74%)
Jan 06, 2015 38.71 38.71 37.62 37.85 4,829,606 -0.66(-1.70%)
Jan 05, 2015 39.47 39.56 38.45 38.51 2,182,081 -1.04(-2.64%)
Jan 02, 2015 39.98 40.00 39.15 39.55 1,721,389 -0.18(-0.45%)
Dec 31, 2014 40.20 39.73 39.73 39.73 1,368,079 -0.25(-0.62%)
Dec 30, 2014 40.00 40.17 39.90 39.98 1,076,083 -0.08(-0.20%)
Dec 29, 2014 40.08 40.13 39.72 40.06 591,387 +0.09(+0.23%)
Dec 26, 2014 39.98 40.12 39.93 39.97 650,124 +0.08(+0.19%)
Dec 24, 2014 39.96 39.89 39.89 39.89 584,314 +0.09(+0.23%)
Dec 23, 2014 39.73 39.87 39.52 39.80 1,314,452 +0.30(+0.75%)
Dec 22, 2014 39.25 39.54 39.10 39.50 1,560,092 +0.41(+1.05%)
Dec 19, 2014 39.03 39.25 38.80 39.09 1,572,625 +0.18(+0.46%)
Dec 18, 2014 38.99 38.99 38.47 38.91 2,300,792 +0.58(+1.52%)
Dec 17, 2014 37.94 38.44 37.33 38.33 3,379,502 +0.29(+0.76%)
Dec 16, 2014 38.57 38.81 38.01 38.04 3,092,167 -0.50(-1.29%)
Dec 15, 2014 38.71 38.96 38.21 38.54 4,265,714 +0.02(+0.05%)
Dec 12, 2014 38.83 38.97 38.48 38.52 4,872,481 -0.37(-0.94%)
Dec 11, 2014 38.67 39.18 38.67 38.88 1,225,647 +0.33(+0.85%)
Dec 10, 2014 39.11 39.17 38.53 38.55 1,857,841 -0.49(-1.25%)
Dec 09, 2014 38.78 39.08 38.46 39.04 3,238,790 -0.27(-0.69%)
Dec 08, 2014 39.77 39.78 39.18 39.31 1,725,110 -0.53(-1.32%)
Dec 05, 2014 39.74 40.09 39.71 39.84 1,505,120 +0.15(+0.39%)
Dec 04, 2014 39.81 39.94 39.54 39.68 1,456,774 -0.03(-0.08%)
Dec 03, 2014 39.47 39.79 39.41 39.71 1,671,477 +0.33(+0.83%)
Dec 02, 2014 39.06 39.41 39.06 39.39 1,371,179 +0.46(+1.18%)
Dec 01, 2014 40.02 40.06 38.83 38.93 3,772,843 -1.09(-2.73%)
Nov 28, 2014 40.62 40.62 39.97 40.02 5,258,106 +0.06(+0.15%)
Nov 26, 2014 40.03 39.96 39.96 39.96 1,489,240 -0.03(-0.07%)
Nov 25, 2014 39.90 40.12 39.83 39.99 1,818,823 +0.17(+0.44%)
Nov 24, 2014 39.64 39.88 39.64 39.82 1,675,666 +0.31(+0.80%)
Nov 21, 2014 39.79 39.89 39.37 39.50 2,077,728 +0.18(+0.46%)
Nov 20, 2014 39.03 39.42 38.89 39.32 1,389,471 +0.19(+0.48%)
Nov 19, 2014 39.27 39.27 38.91 39.14 1,610,325 -0.13(-0.33%)
Nov 18, 2014 39.14 39.45 39.14 39.27 2,115,139 +0.12(+0.32%)
Nov 17, 2014 39.28 39.32 39.11 39.15 1,365,276 -0.20(-0.52%)
Nov 14, 2014 39.38 39.62 39.28 39.35 2,985,810 -0.03(-0.09%)
Nov 13, 2014 39.50 39.58 39.13 39.38 2,065,277 -0.05(-0.12%)
Nov 12, 2014 39.20 39.48 39.15 39.43 2,343,292 +0.15(+0.37%)
Nov 11, 2014 39.45 39.48 39.15 39.29 2,436,509 -0.04(-0.11%)
Nov 10, 2014 38.88 39.33 38.83 39.33 1,525,073 +0.52(+1.34%)
Nov 07, 2014 38.94 38.96 38.63 38.81 1,252,544 -0.01(-0.04%)
Nov 06, 2014 38.49 38.89 38.38 38.82 2,624,765 +0.52(+1.35%)
Nov 05, 2014 38.54 38.54 38.04 38.31 4,836,521 +0.17(+0.45%)
Nov 04, 2014 38.12 38.47 38.03 38.14 2,298,293 +0.13(+0.35%)
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.