$144.41 0.00 (%) iSh Transp Av Shs - NYSEARCA

Jul. 27, 2015 | 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
7/27/2015143.82144.65143.63144.41215,163
7/24/2015146.03146.35144.13144.63283,262
7/23/2015148.87149.10145.19145.53614,400
7/22/2015149.87149.87148.01148.64268,510
7/21/2015147.31149.67147.23149.15300,418
7/20/2015148.60148.88147.86147.99264,843
7/17/2015147.78149.50147.78148.47277,481
7/16/2015147.85148.31147.44147.44234,434
7/15/2015148.45148.52147.09147.271,263,410
7/14/2015148.00148.88147.47148.32169,679
7/13/2015148.40148.78147.56148.40346,075
7/10/2015145.32147.03145.32146.87262,820
7/9/2015144.79145.61144.08144.13233,620
7/8/2015145.73145.73142.72143.36245,851
7/7/2015145.80146.74143.50146.51596,139
7/6/2015144.46146.38143.99144.68313,334
7/2/2015145.44145.94144.95145.50554,843
7/1/2015146.36146.62144.45145.251,124,630
6/30/2015145.75146.34144.82144.98238,905
6/29/2015146.90147.74144.72144.79379,608
6/26/2015147.28148.43147.28147.64377,620
6/25/2015150.25150.25147.52147.55733,836
6/24/2015151.40151.72148.49148.89555,914
6/23/2015153.15153.15151.90152.08246,289
6/22/2015152.50152.91152.09152.35362,729
6/19/2015151.89152.55151.13151.13214,945
6/18/2015149.85152.24149.78151.76825,451
6/17/2015149.55149.90148.13149.50632,333
6/16/2015150.46151.19149.25150.07276,312
6/15/2015150.14151.02149.66150.54226,205
6/12/2015151.27152.05150.92151.28201,898
6/11/2015150.44152.01150.44151.91267,473
6/10/2015149.73151.09149.19150.32465,193
6/9/2015148.83150.08148.31149.23666,394
6/8/2015152.82152.82149.76149.76891,936
6/5/2015151.55153.15151.02152.99451,013
6/4/2015152.88153.18151.33151.66577,391
6/3/2015151.65153.50150.96153.02525,989
6/2/2015149.65151.86149.39150.94562,148
6/1/2015149.50151.21148.75150.76659,242
5/29/2015150.07150.07148.43149.14724,193
5/28/2015151.39151.49149.50150.25872,846
5/27/2015150.00151.93149.81151.67654,158
5/26/2015151.94152.58149.69149.86652,747
5/22/2015153.37153.45151.65152.20648,656
5/21/2015152.56154.13152.29153.42761,419
5/20/2015155.46155.59152.51152.531,491,420
5/19/2015157.05157.34155.46155.62484,810
5/18/2015155.16156.95155.16156.72261,517
5/15/2015154.62155.77154.62155.65443,264
5/14/2015153.67154.51152.91154.23479,978
5/13/2015154.98155.86153.19153.42404,845
5/12/2015155.70156.18154.71155.08134,978
5/11/2015156.91157.93156.88156.88148,898
5/8/2015157.43158.53157.09157.09270,481
5/7/2015154.30156.89154.30156.22154,707
5/6/2015154.20155.12153.61154.51416,476
5/5/2015155.79156.53154.06154.12488,533
5/4/2015156.11158.10156.11156.72202,791
5/1/2015153.53156.78153.53156.52221,446
4/30/2015155.04155.15153.35153.98412,257
4/29/2015156.71157.19154.88155.87250,045
4/28/2015157.25158.10156.26157.79273,832
4/27/2015158.78159.19157.42157.61413,563
4/24/2015159.21159.52158.39159.00254,346
4/23/2015157.59160.29157.41159.41267,516
4/22/2015158.04158.98157.25158.66205,807
4/21/2015157.71158.10156.70157.77319,914
4/20/2015155.68157.87155.68157.45394,978
4/17/2015155.10155.25154.28154.80467,441
4/16/2015155.21156.35155.19155.87518,014
4/15/2015156.96157.36155.58155.80529,007
4/14/2015154.00155.84153.39155.75506,398
4/13/2015156.35157.80155.88155.91433,678
4/10/2015156.43157.33156.39157.11323,726
4/9/2015155.38156.21154.71156.01386,750
4/8/2015154.41155.30153.97155.29453,202
4/7/2015154.16155.22154.14154.14488,136
4/6/2015152.03154.61152.03153.56779,753
4/2/2015154.84155.97154.24154.26452,429
4/1/2015156.09156.09154.52155.44278,138
3/31/2015156.81157.45156.10156.62296,571
3/30/2015156.19157.79156.19157.46411,326
3/27/2015155.57156.12155.28156.00402,600
3/26/2015155.25156.13154.35155.59374,417
3/25/2015159.54160.08156.35156.54384,690
3/24/2015160.93161.03160.17160.23292,992
3/23/2015163.74163.76161.24161.35437,044
3/20/2015164.07165.00164.07164.35175,140
3/19/2015163.44164.83163.18164.03143,590
3/18/2015162.50164.38161.80163.97467,822
3/17/2015163.01163.87163.01163.44312,087
3/16/2015161.43163.65161.43163.55276,090
3/13/2015161.77162.55160.17160.97168,816
3/11/2015158.58160.46158.58160.14201,079
3/10/2015159.00159.41158.30158.31186,398
3/9/2015160.17160.93160.17160.60204,353
3/6/2015161.15161.96159.98160.24296,483
3/5/2015162.21162.38161.24161.91216,191
3/4/2015162.30162.43161.22162.26211,098
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!