iSh Transp Av Shs  $151.23

up +1.61


22/7/2014 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
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
3/26/2014135.74135.74132.81132.89322,474
3/25/2014134.31135.83134.31135.03200,413
3/24/2014134.70135.49133.48134.59243,737
3/21/2014135.01136.04134.57134.70119,880
3/20/2014134.98135.25134.06135.1591,828
3/19/2014136.26136.42134.63135.34182,551
3/18/2014135.54136.55135.54136.00264,740
3/17/2014135.08135.78134.74135.31241,782
3/14/2014133.61134.85133.61134.12286,598
3/13/2014136.40136.89133.61134.31886,770
3/12/2014134.91136.16134.72136.05243,899
3/11/2014136.30136.54135.34135.69269,943
3/10/2014136.28136.82135.33136.11261,486
3/7/2014136.43136.94135.50136.34430,699
3/6/2014134.87135.88134.68135.69355,497
3/5/2014133.99134.65133.98134.27203,534
3/4/2014131.99134.19131.99133.91372,284
3/3/2014130.39131.44129.89131.00644,394
2/28/2014130.96132.43130.84131.74176,299
2/27/2014130.38131.40130.13131.29703,800
2/26/2014131.05131.46130.16130.56478,153
2/25/2014131.77131.77130.30130.77283,761
Trading Center