ISHARES TRANSPORTATION AVERAGE ETF (NY: IYT)
165.09 USD  -0.12 (-0.07%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 165.37 165.46 164.92 165.09 360,495 -0.12(-0.07%)
Nov 25, 2014 164.81 165.75 164.54 165.21 440,282 +0.72(+0.44%)
Nov 24, 2014 163.75 164.74 163.74 164.49 405,628 +1.30(+0.80%)
Nov 21, 2014 164.36 164.80 162.62 163.19 502,955 +0.74(+0.46%)
Nov 20, 2014 161.24 162.85 160.68 162.45 336,349 +0.77(+0.48%)
Nov 19, 2014 162.22 162.22 160.72 161.68 389,811 -0.54(-0.33%)
Nov 18, 2014 161.69 162.96 161.69 162.22 512,011 +0.51(+0.32%)
Nov 17, 2014 162.28 162.45 161.57 161.71 330,492 -0.84(-0.52%)
Nov 14, 2014 162.69 163.67 162.27 162.55 722,774 -0.14(-0.09%)
Nov 13, 2014 163.19 163.52 161.65 162.69 499,941 -0.20(-0.12%)
Nov 12, 2014 161.92 163.08 161.71 162.89 567,240 +0.60(+0.37%)
Nov 11, 2014 162.98 163.09 161.72 162.29 589,805 -0.18(-0.11%)
Nov 10, 2014 160.60 162.47 160.41 162.47 369,174 +2.15(+1.34%)
Nov 07, 2014 160.88 160.94 159.58 160.32 303,203 -0.06(-0.04%)
Nov 06, 2014 159.00 160.65 158.55 160.38 635,376 +2.13(+1.35%)
Nov 05, 2014 159.19 159.19 157.15 158.25 1,170,775 +0.71(+0.45%)
Nov 04, 2014 157.47 158.91 157.11 157.54 556,347 +0.55(+0.35%)
Nov 03, 2014 157.86 157.86 155.78 156.99 538,753 +0.29(+0.19%)
Oct 31, 2014 157.22 157.22 155.62 156.70 592,947 +2.20(+1.42%)
Oct 30, 2014 155.40 155.84 153.48 154.50 440,194 -1.67(-1.07%)
Oct 29, 2014 157.44 157.64 154.52 156.17 759,185 -0.71(-0.45%)
Oct 28, 2014 155.64 157.07 154.99 156.88 658,934 +2.39(+1.55%)
Oct 27, 2014 152.74 154.59 153.44 154.49 445,783 +1.05(+0.68%)
Oct 24, 2014 152.20 153.50 151.69 153.44 439,735 +1.51(+0.99%)
Oct 23, 2014 151.02 153.27 150.87 151.93 1,032,120 +2.88(+1.93%)
Oct 22, 2014 148.98 149.05 674,710 -2.86(-1.88%)
Oct 21, 2014 148.43 151.91 148.43 151.91 1,143,571 +4.62(+3.14%)
Oct 20, 2014 145.81 147.39 145.04 147.29 381,200 +1.41(+0.97%)
Oct 17, 2014 146.28 144.76 145.88 763,611 +2.11(+1.47%)
Oct 16, 2014 139.22 145.20 139.06 143.77 920,446 +1.53(+1.08%)
Oct 15, 2014 139.38 142.77 137.05 142.24 1,489,147 +0.37(+0.26%)
Oct 14, 2014 139.29 143.07 139.29 141.87 1,255,845 +3.80(+2.75%)
Oct 13, 2014 141.99 144.32 137.85 138.07 1,020,462 -2.83(-2.01%)
Oct 10, 2014 143.48 143.94 141.19 140.90 929,906 -2.81(-1.96%)
Oct 09, 2014 147.01 147.61 143.48 143.71 501,572 -3.38(-2.30%)
Oct 08, 2014 145.90 147.27 143.69 147.09 464,675 +1.19(+0.82%)
Oct 07, 2014 149.06 149.06 145.86 145.90 703,222 -3.73(-2.49%)
Oct 06, 2014 152.25 152.59 149.63 149.63 432,615 -1.77(-1.17%)
Oct 03, 2014 149.66 151.69 149.52 151.40 533,449 +3.14(+2.12%)
Oct 02, 2014 147.21 148.63 145.92 148.26 478,617 +1.19(+0.81%)
Oct 01, 2014 150.19 150.19 146.74 147.07 739,138 -3.83(-2.54%)
Sep 30, 2014 151.85 152.65 150.37 150.90 613,117 -0.92(-0.61%)
Sep 29, 2014 150.49 152.04 150.10 151.82 323,446 +0.15(+0.10%)
Sep 26, 2014 150.75 152.00 150.13 151.67 326,860 +1.72(+1.15%)
Sep 25, 2014 151.63 151.63 149.48 149.95 460,935 -2.13(-1.40%)
Sep 24, 2014 151.08 152.15 150.49 152.08 434,893 +0.87(+0.58%)
Sep 23, 2014 152.20 152.75 151.21 151.21 528,309 -1.35(-0.88%)
Sep 22, 2014 155.12 155.12 152.52 152.56 266,176 -2.25(-1.45%)
Sep 19, 2014 156.10 156.28 154.61 154.81 208,871 -0.78(-0.50%)
Sep 18, 2014 155.72 155.72 155.07 155.59 241,739 +0.52(+0.34%)
Sep 17, 2014 154.58 155.91 154.25 155.07 731,079 +1.33(+0.87%)
Sep 16, 2014 152.74 154.05 152.00 153.74 389,341 +0.77(+0.50%)
Sep 15, 2014 153.81 153.81 152.62 152.97 119,778 -0.54(-0.35%)
Sep 12, 2014 153.61 154.00 153.26 153.51 330,107 -0.01(-0.01%)
Sep 11, 2014 152.49 153.71 152.34 153.52 103,090 +0.62(+0.41%)
Sep 10, 2014 152.72 153.06 151.91 152.90 120,097 +0.14(+0.09%)
Sep 09, 2014 153.40 153.70 152.61 152.76 129,254 -0.95(-0.62%)
Sep 08, 2014 154.25 154.37 153.41 153.71 135,833 -0.57(-0.37%)
Sep 05, 2014 153.38 154.29 153.00 154.28 164,359 +0.88(+0.57%)
Sep 04, 2014 152.60 154.04 152.46 153.40 486,768 +1.09(+0.72%)
Sep 03, 2014 153.19 153.19 151.93 152.31 406,466 -0.46(-0.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here