Skip to main content

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 (%)
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%)
Apr 03, 2017 163.08 163.72 161.49 162.22 947,527 -0.54(-0.33%)
Mar 31, 2017 162.80 163.46 162.67 162.75 268,122 -0.66(-0.40%)
Mar 30, 2017 162.10 163.69 162.10 163.41 552,486 +1.34(+0.83%)
Mar 29, 2017 162.40 162.79 161.64 162.07 542,735 -0.43(-0.26%)
Mar 28, 2017 159.27 163.11 159.27 162.49 508,002 +2.95(+1.85%)
Mar 27, 2017 157.86 159.98 156.99 159.55 487,607 +0.02(+0.01%)
Mar 24, 2017 159.89 160.47 158.75 159.53 408,390 -0.05(-0.03%)
Mar 23, 2017 160.34 161.43 159.45 159.58 539,544 -0.89(-0.56%)
Mar 22, 2017 159.46 160.63 158.99 160.47 732,580 +1.02(+0.64%)
Mar 21, 2017 163.10 163.19 159.29 159.45 626,661 -3.16(-1.94%)
Mar 20, 2017 163.39 163.72 162.50 162.61 380,576 -0.73(-0.45%)
Mar 17, 2017 163.79 164.28 163.07 163.34 487,771 -0.74(-0.45%)
Mar 16, 2017 164.82 166.27 163.74 164.08 346,323 -0.74(-0.45%)
Mar 15, 2017 162.57 165.52 162.16 164.82 411,621 +1.95(+1.20%)
Mar 14, 2017 164.72 164.72 162.47 162.87 498,713 -2.33(-1.41%)
Mar 13, 2017 165.81 166.19 164.85 165.20 152,909 -0.70(-0.42%)
Mar 10, 2017 164.98 165.99 164.57 165.90 232,746 +1.47(+0.89%)
Mar 09, 2017 165.36 166.19 163.90 164.44 615,695 -1.06(-0.64%)
Mar 08, 2017 166.36 166.53 165.25 165.50 490,811 -0.73(-0.44%)
Mar 07, 2017 167.97 168.06 166.07 166.23 229,731 -1.93(-1.15%)
Mar 06, 2017 168.74 168.74 167.08 168.16 228,616 -1.29(-0.76%)
Mar 03, 2017 168.52 169.53 167.89 169.45 294,364 +0.91(+0.54%)
Mar 02, 2017 170.72 171.13 168.44 168.54 291,430 -2.69(-1.57%)
Mar 01, 2017 169.59 172.11 169.59 171.23 643,702 +3.12(+1.85%)
Feb 28, 2017 168.96 169.42 167.96 168.11 360,057 -1.02(-0.60%)
Feb 27, 2017 168.26 169.18 167.31 169.13 1,400,409 +0.97(+0.58%)
Feb 24, 2017 165.56 168.16 165.39 168.16 229,673 +1.58(+0.95%)
Feb 23, 2017 169.18 169.25 166.34 166.58 307,107 -1.98(-1.17%)
Feb 22, 2017 169.14 169.36 167.84 168.56 120,935 -1.50(-0.88%)
Feb 21, 2017 169.48 170.26 169.25 170.06 213,762 +0.63(+0.37%)
Feb 17, 2017 169.43 169.43 169.43 0 +0.35(+0.20%)
Feb 16, 2017 170.25 170.38 168.10 169.08 301,934 -1.33(-0.78%)
Feb 15, 2017 168.46 170.54 168.46 170.41 218,606 +2.06(+1.22%)
Feb 14, 2017 168.59 168.89 167.69 168.35 197,129 -0.56(-0.33%)
Feb 13, 2017 167.57 169.40 167.57 168.91 273,211 +1.40(+0.83%)
Feb 10, 2017 166.81 167.79 166.76 167.52 164,020 +1.06(+0.64%)
Feb 09, 2017 165.14 167.13 164.88 166.46 552,783 +1.70(+1.03%)
Feb 08, 2017 164.08 164.89 163.36 164.75 234,234 +0.52(+0.32%)
Feb 07, 2017 164.79 165.39 163.96 164.23 408,426 -0.31(-0.19%)
Feb 06, 2017 164.74 165.90 164.00 164.54 140,687 -0.11(-0.07%)
Feb 03, 2017 163.12 164.85 162.90 164.65 539,557 +2.46(+1.52%)
Feb 02, 2017 162.53 163.22 161.24 162.18 342,158 -1.16(-0.71%)
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.