$163.19 +0.74 (%) iSh Transp Av Shs - NYSEARCA

Nov. 21, 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
11/21/2014164.36164.80162.62163.19502,955
11/20/2014161.24162.85160.68162.45336,349
11/19/2014162.22162.22160.72161.68389,811
11/18/2014161.69162.96161.69162.22512,011
11/17/2014162.28162.45161.57161.71330,492
11/14/2014162.69163.67162.27162.55722,774
11/13/2014163.19163.52161.65162.69499,941
11/12/2014161.92163.08161.71162.89567,240
11/11/2014162.98163.09161.72162.29589,805
11/10/2014160.60162.47160.41162.47369,174
11/7/2014160.88160.94159.58160.32303,203
11/6/2014159.00160.65158.55160.38635,576
11/5/2014159.19159.19157.15158.251,170,780
11/4/2014157.47158.91157.11157.54556,347
11/3/2014157.86157.86155.78156.99538,753
10/31/2014157.22157.22155.62156.70592,947
10/30/2014155.40155.84153.48154.50440,194
10/29/2014157.44157.64154.52156.17759,185
10/28/2014155.64157.07154.99156.88658,934
10/27/2014152.74154.59152.20154.49445,783
10/24/2014152.20153.50151.69153.44439,735
10/23/2014151.02153.27150.87151.931,032,120
10/22/2014151.78152.38148.98149.05674,710
10/21/2014148.43151.91148.43151.911,143,770
10/20/2014145.81147.39145.04147.29381,200
10/17/2014145.66146.28144.76145.88763,611
10/16/2014139.22145.20139.06143.77920,446
10/15/2014139.38142.77137.05142.241,489,150
10/14/2014139.29143.07139.29141.871,255,910
10/13/2014141.99144.32137.85138.071,020,460
10/10/2014143.48143.94140.46140.90929,906
10/9/2014147.01147.61143.48143.71501,572
10/8/2014145.90147.27143.69147.09464,675
10/7/2014149.06149.06145.86145.90703,222
10/6/2014152.25152.59149.63149.63432,615
10/3/2014149.66151.69149.52151.40533,449
10/2/2014147.21148.63145.92148.26478,617
10/1/2014150.19150.19146.74147.07739,138
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center