Skip to main content

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, 2016 35.05 35.47 35.05 35.35 628,212 +0.42(+1.20%)
Sep 29, 2016 35.09 35.23 34.85 34.93 1,032,779 -0.09(-0.25%)
Sep 28, 2016 34.96 35.10 34.79 35.02 359,913 +0.10(+0.29%)
Sep 27, 2016 34.61 34.98 34.61 34.92 1,009,865 +0.28(+0.82%)
Sep 26, 2016 34.70 34.75 34.48 34.63 1,492,484 -0.18(-0.52%)
Sep 23, 2016 35.08 35.08 34.73 34.82 430,897 -0.10(-0.30%)
Sep 22, 2016 35.00 35.16 34.85 34.92 1,116,423 +0.14(+0.41%)
Sep 21, 2016 34.45 34.83 34.39 34.78 1,577,325 +0.61(+1.77%)
Sep 20, 2016 34.36 34.44 34.17 34.17 1,132,178 +0.01(+0.02%)
Sep 19, 2016 34.16 34.41 34.10 34.17 778,318 +0.12(+0.34%)
Sep 16, 2016 33.98 34.22 33.97 34.05 1,418,076 -0.14(-0.41%)
Sep 15, 2016 33.89 34.28 33.78 34.19 956,142 +0.19(+0.56%)
Sep 14, 2016 33.98 34.21 33.88 34.00 1,168,867 -0.06(-0.17%)
Sep 13, 2016 34.47 34.61 33.98 34.06 2,928,112 -0.68(-1.95%)
Sep 12, 2016 34.09 34.87 33.99 34.74 1,518,467 +0.47(+1.38%)
Sep 09, 2016 35.12 35.22 34.26 34.26 1,584,709 -1.13(-3.19%)
Sep 08, 2016 35.24 35.42 35.22 35.39 1,479,372 +0.11(+0.32%)
Sep 07, 2016 34.81 35.33 34.81 35.28 1,460,978 +0.48(+1.38%)
Sep 06, 2016 34.85 34.85 34.58 34.80 1,570,467 +0.02(+0.06%)
Sep 02, 2016 34.69 34.78 34.78 34.78 793,900 +0.14(+0.39%)
Sep 01, 2016 34.56 34.77 34.32 34.65 1,428,618 +0.20(+0.57%)
Aug 31, 2016 34.51 34.56 34.22 34.45 761,589 -0.15(-0.44%)
Aug 30, 2016 34.43 34.69 34.43 34.60 801,346 +0.22(+0.63%)
Aug 29, 2016 34.13 34.46 34.13 34.39 668,077 +0.18(+0.52%)
Aug 26, 2016 34.45 34.60 34.11 34.21 955,349 -0.18(-0.52%)
Aug 25, 2016 34.47 34.62 34.35 34.39 745,859 -0.22(-0.63%)
Aug 24, 2016 34.72 34.75 34.54 34.60 400,543 -0.04(-0.11%)
Aug 23, 2016 34.66 34.78 34.63 34.64 238,075 +0.12(+0.35%)
Aug 22, 2016 34.54 34.57 34.41 34.52 411,072 -0.15(-0.43%)
Aug 19, 2016 34.57 34.73 34.47 34.67 581,035 +0.01(+0.03%)
Aug 18, 2016 34.50 34.66 34.41 34.66 2,085,508 +0.20(+0.58%)
Aug 17, 2016 34.34 34.48 34.23 34.46 456,441 +0.13(+0.37%)
Aug 16, 2016 34.24 34.40 34.22 34.33 457,921 +0.00(+0.01%)
Aug 15, 2016 34.30 34.50 34.23 34.33 596,325 +0.20(+0.58%)
Aug 12, 2016 34.23 34.26 34.04 34.13 785,295 -0.15(-0.45%)
Aug 11, 2016 34.04 34.39 34.04 34.29 650,686 +0.19(+0.56%)
Aug 10, 2016 34.19 34.27 34.03 34.10 862,975 -0.14(-0.40%)
Aug 09, 2016 34.42 34.52 34.20 34.23 955,106 -0.14(-0.40%)
Aug 08, 2016 34.38 34.70 34.17 34.37 685,677 -0.01(-0.04%)
Aug 05, 2016 33.88 34.39 33.88 34.38 1,596,953 +0.66(+1.95%)
Aug 04, 2016 33.67 33.76 33.49 33.72 1,406,819 +0.05(+0.16%)
Aug 03, 2016 33.42 33.71 33.42 33.67 910,144 +0.28(+0.85%)
Aug 02, 2016 34.00 34.03 33.27 33.39 2,009,991 -0.71(-2.09%)
Aug 01, 2016 34.26 34.32 34.03 34.10 1,201,100 -0.14(-0.41%)
Jul 29, 2016 34.12 34.41 34.07 34.24 729,928 -0.09(-0.26%)
Jul 28, 2016 34.19 34.40 33.96 34.33 913,014 -0.00(-0.01%)
Jul 27, 2016 34.62 34.72 34.21 34.33 1,372,395 -0.48(-1.38%)
Jul 26, 2016 34.44 34.83 34.44 34.81 1,405,413 +0.37(+1.08%)
Jul 25, 2016 34.75 34.75 34.41 34.44 492,526 -0.32(-0.93%)
Jul 22, 2016 34.39 34.79 34.30 34.76 2,710,790 +0.46(+1.35%)
Jul 21, 2016 34.41 34.58 34.23 34.30 1,568,025 -0.47(-1.36%)
Jul 20, 2016 34.82 35.04 34.70 34.77 811,764 -0.01(-0.03%)
Jul 19, 2016 34.61 34.85 34.58 34.78 992,988 -0.04(-0.12%)
Jul 18, 2016 34.76 34.93 34.62 34.82 1,548,274 -0.05(-0.13%)
Jul 15, 2016 35.02 35.03 34.79 34.87 1,665,259 -0.14(-0.39%)
Jul 14, 2016 34.93 35.12 34.89 35.01 3,086,131 +0.38(+1.10%)
Jul 13, 2016 34.59 34.72 34.22 34.63 2,644,828 +0.22(+0.65%)
Jul 12, 2016 34.04 34.45 33.93 34.40 1,413,792 +0.75(+2.23%)
Jul 11, 2016 33.69 33.83 33.54 33.65 1,163,851 +0.15(+0.46%)
Jul 08, 2016 32.94 33.61 32.66 33.50 1,762,521 +0.84(+2.57%)
Jul 07, 2016 32.53 32.91 32.51 32.66 1,412,666 +0.15(+0.46%)
Jul 06, 2016 32.36 32.53 31.92 32.51 1,278,603 -0.00(-0.01%)
Jul 05, 2016 32.82 32.90 32.26 32.51 1,144,906 -0.44(-1.34%)
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.