$152.20 -1.22 (%) iSh Transp Av Shs - NYSEARCA

May. 22, 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
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
3/3/2015163.10163.48161.93162.86192,482
3/2/2015162.29163.66162.29163.59241,466
2/27/2015163.20163.72162.27162.28139,500
2/26/2015163.98164.44162.76163.36208,583
2/25/2015164.77165.69163.92164.17377,756
2/24/2015163.74165.10163.50164.93197,135
2/23/2015164.48164.58163.80164.23220,065
2/20/2015162.38164.07161.65164.01161,566
2/19/2015162.92164.82162.92163.08329,109
2/18/2015162.12163.10161.92162.97182,580
2/17/2015162.00162.74161.76162.39225,987
2/13/2015161.52162.48161.32162.23313,748
2/12/2015160.52161.85160.51161.801,049,510
2/11/2015160.39161.25160.17160.56311,035
2/10/2015159.58160.38158.22160.081,094,590
2/9/2015159.64159.76158.13158.75846,564
2/6/2015160.59161.73159.83160.34584,595
2/5/2015160.03161.08159.99160.94643,014
2/4/2015159.06160.41158.37159.49544,766
2/3/2015157.70159.77157.53159.77531,571
2/2/2015155.30157.57154.02157.471,124,780
1/30/2015157.42158.62155.21155.22904,756
1/29/2015158.10159.22156.71159.01566,872
1/28/2015161.44161.69157.63157.99449,961
1/27/2015160.72161.40159.32160.25467,067
1/26/2015160.72162.57160.59162.31335,575
1/23/2015162.01162.53161.13161.19512,448
1/22/2015160.51164.32160.51164.04755,158
1/21/2015158.97160.39157.94159.47439,061
1/20/2015158.00159.61157.17158.78363,330
1/16/2015154.85157.33154.68157.21398,939
1/15/2015156.89157.22155.18155.43766,307
1/14/2015155.51156.29154.04156.00612,681
1/13/2015159.65160.76155.88157.30548,426
1/12/2015159.04159.44157.58158.04385,522
1/9/2015161.08161.44158.83158.94376,428
1/8/2015158.75161.11158.49160.73762,881
1/6/2015159.86159.86155.36156.311,169,560
1/5/2015163.00163.34158.77159.02528,422
1/2/2015165.09165.17161.67163.33416,859
12/31/2014165.99166.17163.95164.07331,282
12/30/2014165.18165.88164.75165.09260,589
12/29/2014165.50165.70164.01165.42143,213
12/26/2014165.08165.67164.89165.04157,437
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center