$150.90 0.00 (%) iSh Transp Av Shs - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYT historical data

Date Open High Low Close Volume
9/30/2014151.85152.65150.37150.90613,117
9/29/2014150.49152.04150.10151.82319,983
9/26/2014150.75152.00150.13151.67326,860
9/25/2014151.63151.63149.48149.95452,289
9/24/2014151.08152.15150.49152.08434,893
9/23/2014152.20152.75151.21151.21528,309
9/22/2014155.12155.12152.52152.56266,176
9/19/2014156.10156.28154.61154.81208,871
9/18/2014155.72155.72155.07155.59241,739
9/17/2014154.58155.92154.25155.07731,079
9/16/2014152.74154.05152.00153.74389,341
9/15/2014153.81153.81152.62152.97119,778
9/12/2014153.61154.00153.26153.51330,107
9/11/2014152.49153.71152.34153.52103,090
9/10/2014152.72153.06151.91152.90120,097
9/9/2014153.40153.70152.61152.76129,254
9/8/2014154.25154.37153.41153.71135,833
9/5/2014153.38154.29152.50154.28164,359
9/4/2014152.60154.04152.46153.40486,768
9/3/2014153.19153.19151.93152.31406,466
9/2/2014150.87152.82150.87152.77328,474
8/29/2014150.90151.10150.31150.8079,425
8/28/2014150.74150.84150.05150.73155,630
8/27/2014151.31151.54150.85151.18199,931
8/26/2014151.59151.86150.93151.03103,481
8/25/2014152.05152.05151.12151.62146,465
8/22/2014150.96151.57150.37151.09123,113
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center