iSh Transp Av Shs  $150.97

down -0.63


21/8/2014 04:00 PM  |  NYSEARCA : IYT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYT historical data

Date Open High Low Close Volume
8/21/2014151.74152.00150.83150.9796,037
8/20/2014150.66151.81150.66151.60111,551
8/19/2014150.93151.22150.77150.81141,802
8/18/2014148.98150.65148.83150.63358,065
8/15/2014149.00149.03146.78148.14335,226
8/14/2014147.28148.21147.05148.21646,125
8/13/2014146.70147.42146.47146.99219,249
8/12/2014146.04146.57145.48145.98218,755
8/11/2014146.03147.02145.80146.08306,893
8/8/2014143.25144.99142.47144.93294,712
8/7/2014143.50144.53142.72143.10194,252
8/6/2014143.71144.06142.81143.39323,542
8/5/2014145.21146.12143.72144.26325,305
8/4/2014145.85146.10144.48145.96155,127
8/1/2014145.20146.57144.36145.47478,093
7/31/2014147.02147.89145.83145.83289,569
7/30/2014147.69148.90147.32148.25222,043
7/29/2014148.92149.04147.10147.12388,908
7/28/2014150.74150.81148.69149.08347,427
7/25/2014151.09151.94150.60150.77180,826
7/24/2014152.08152.40151.22151.40224,008
7/23/2014151.50152.34151.19151.62169,236
7/22/2014150.16151.51150.16151.23247,133
7/21/2014149.51150.09149.17149.62166,380
7/18/2014148.47150.09148.33150.09279,786
7/17/2014149.93150.45147.95148.12373,887
7/16/2014150.00150.53149.59150.37315,536
7/15/2014148.77149.82148.71149.48470,329
7/14/2014148.45149.34148.45148.94298,124
7/11/2014147.59148.15147.12147.9279,852
7/10/2014146.16148.02145.89147.48208,592
7/9/2014147.75148.51147.00147.75306,050
7/8/2014146.72147.14145.70146.98240,973
7/7/2014148.45148.74146.83147.14239,227
7/3/2014148.11148.79147.99148.70209,790
7/2/2014147.92148.00147.34147.63167,902
7/1/2014147.05148.78147.00148.17317,121
6/30/2014146.46147.55146.17147.01307,009
6/27/2014145.64146.63145.64146.63107,891
6/26/2014146.38146.38144.85146.19166,041
6/25/2014144.98146.54144.71146.38268,195
6/24/2014146.00147.16144.94144.94290,176
6/20/2014147.29147.72147.10147.32328,381
6/19/2014147.16147.26146.60147.06277,550
6/18/2014145.75146.99145.41146.93412,171
6/17/2014143.77145.16143.51144.78202,495
6/16/2014144.30144.61143.73144.13254,814
6/13/2014143.11144.68143.06144.39440,262
6/12/2014145.23145.59142.90143.251,393,080
6/11/2014146.65146.65145.59146.12367,256
6/10/2014147.45147.45146.14147.19227,501
6/9/2014147.50148.18147.02147.44685,815
6/6/2014146.46147.43146.35147.43228,226
6/5/2014145.57146.46145.02146.11207,554
6/4/2014144.68145.25144.55144.99293,896
6/3/2014146.34146.34144.50144.90638,691
6/2/2014146.23146.23144.63146.12593,450
5/30/2014145.30145.43144.82145.31265,893
5/29/2014145.32145.36144.54145.35256,678
5/28/2014143.80145.24143.53144.711,287,200
5/27/2014143.73144.15143.50143.68193,435
5/23/2014142.18143.30142.11143.09140,476
5/22/2014141.35142.21140.85141.93122,308
5/21/2014140.87141.54140.67141.25109,442
5/20/2014140.91141.61139.64140.34133,265
5/19/2014140.16141.87140.13141.69217,251
5/16/2014139.16140.59139.16140.55126,009
5/15/2014139.55139.89138.00139.43342,916
5/13/2014140.95141.69140.65141.40271,422
5/12/2014138.12140.82138.12140.75203,692
5/8/2014137.67139.14137.41137.87718,061
5/7/2014137.02137.85136.38137.80177,660
5/6/2014137.24137.75136.74136.94170,880
5/5/2014137.05137.58136.14137.34173,328
5/2/2014138.30138.98137.56137.6376,036
5/1/2014137.38138.62136.56138.11182,676
4/30/2014136.09137.51136.09137.18106,357
4/29/2014136.45136.45135.20136.2197,298
4/28/2014135.65136.65134.45135.59313,066
4/25/2014137.60137.80135.55135.59240,876
4/24/2014139.45139.45137.00137.87386,962
4/23/2014138.54139.02138.10138.47417,864
4/22/2014137.60138.86137.60138.32514,428
4/21/2014136.53137.51136.16137.43473,334
4/17/2014135.11136.69135.11136.52262,694
4/16/2014134.01135.78133.41135.78359,941
4/15/2014132.53133.85131.53133.54547,699
4/14/2014132.87133.50131.27132.33488,946
4/11/2014132.00133.23131.41131.55507,004
4/10/2014135.60135.69132.60132.72876,324
4/9/2014133.60135.68133.60135.66151,406
4/8/2014133.32133.90132.54133.50286,326
4/7/2014134.73135.58133.08133.54523,818
4/4/2014137.98137.98134.95135.42310,844
4/3/2014137.89137.98136.76137.30149,608
4/2/2014136.90137.93136.64137.57342,760
4/1/2014135.89136.69135.39136.66306,796
3/31/2014134.04135.67133.99135.45189,060
3/28/2014132.81134.28132.73133.19118,257
3/27/2014132.45132.98131.80132.50203,275
Trading Center