$163.00 +0.20 (%) iSh Transp Av Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYT historical data

Date Open High Low Close Volume
12/2/2016163.14163.57162.72163.00281,738
12/1/2016162.31163.57162.01162.80640,307
11/30/2016160.71162.98160.71161.90440,089
11/29/2016161.50162.08161.08161.15632,655
11/28/2016162.51162.52160.85161.57611,526
11/25/2016162.13162.86162.09162.75325,139
11/23/2016160.98162.19160.51162.15290,708
11/21/2016160.00160.47159.72160.21432,134
11/18/2016158.44159.55157.82159.55445,934
11/17/2016157.93158.46157.38158.29250,420
11/16/2016158.48158.75156.94157.45262,213
11/15/2016159.03159.25157.07158.77629,182
11/14/2016155.22157.90155.22157.78648,070
11/11/2016153.55154.42152.86154.36588,508
11/10/2016152.20155.00152.05153.99842,751
11/9/2016147.83151.63146.73151.09533,773
11/8/2016148.91150.08146.73149.74585,040
11/7/2016147.05149.94146.88149.911,126,230
11/4/2016144.92146.54144.53145.37244,264
11/3/2016144.39145.89144.39144.99331,123
11/2/2016143.69145.09143.69144.37521,320
11/1/2016145.33145.44143.00143.92142,212
10/31/2016144.55145.11144.27144.8590,454
10/28/2016143.85145.31143.21144.03276,318
10/27/2016143.84144.09142.61144.06182,838
10/26/2016142.40144.39141.68143.15401,400
10/25/2016144.40145.09143.98144.10317,464
10/24/2016144.68145.66144.68144.7864,602
10/21/2016143.37144.47142.90144.27119,493
10/20/2016145.02145.34144.12144.41157,249
10/19/2016144.17145.48143.97145.0099,592
10/18/2016144.53145.44143.89143.9681,387
10/17/2016143.67144.68143.67144.01185,213
10/14/2016145.13146.31144.49144.51252,385
10/13/2016143.77145.22142.61144.83262,903
10/12/2016145.19145.64144.58144.77117,364
10/11/2016146.80146.80144.86145.31225,411
10/10/2016144.93146.41144.93146.30113,137
10/7/2016146.03146.03144.13144.74242,834
10/6/2016145.71146.31145.33146.01269,852
10/5/2016145.37146.48145.37146.18132,176
10/4/2016146.30147.00144.96145.19293,668
10/3/2016145.00145.64144.54145.61368,760
9/30/2016144.01145.74144.01145.24152,900
9/29/2016144.17144.74143.19143.52251,367
9/28/2016143.63144.23142.96143.8887,599
9/27/2016142.19143.72142.19143.46245,890
9/26/2016142.58142.76141.68142.30363,254
9/23/2016144.22144.22142.77143.14104,807
9/22/2016143.88144.56143.28143.57271,547
9/21/2016141.62143.19141.38142.99383,652
9/20/2016141.27141.58140.50140.50275,379
9/19/2016140.44141.48140.21140.47189,310
9/16/2016139.70140.69139.66139.99344,918
9/15/2016139.32140.93138.90140.57232,562
9/14/2016139.72140.63139.29139.79284,303
9/13/2016141.72142.29139.69140.03712,203
9/12/2016140.15143.37139.74142.82369,336
9/9/2016144.41144.80140.87140.87385,448
9/8/2016144.90145.64144.82145.51359,827
9/7/2016143.11145.26143.11145.05355,553
9/6/2016143.30143.30142.18143.08381,984
9/2/2016142.62143.87142.62143.00193,085
9/1/2016142.10142.94141.12142.44347,482
8/31/2016141.88142.08140.69141.63185,241
8/30/2016141.56142.63141.56142.26194,911
8/29/2016140.33141.67140.33141.37162,496
8/26/2016141.63142.26140.23140.64232,369
8/25/2016141.71142.32141.22141.37181,415
8/24/2016142.76142.87142.02142.2797,424
8/23/2016142.48143.00142.40142.4257,907
8/22/2016141.99142.14141.47141.9299,985
8/19/2016142.05142.78141.72142.54141,325
8/18/2016141.83142.50141.49142.50507,257
8/17/2016141.20141.74140.72141.68111,120
8/16/2016140.78141.41140.68141.16111,380
8/15/2016141.00141.85140.72141.14145,194
8/12/2016140.73140.85139.94140.33191,007
8/11/2016139.93141.37139.93140.96158,266
8/10/2016140.56140.90139.91140.18209,901
8/9/2016141.51141.94140.61140.75232,310
8/8/2016141.33142.66140.51141.31166,777
8/5/2016139.31141.37139.31141.36388,426
8/4/2016138.41138.81137.70138.65342,180
8/3/2016137.41138.58137.41138.43221,374
8/2/2016139.77139.90136.79137.26488,889
8/1/2016140.85141.11139.91140.19292,143
7/29/2016140.26141.47140.09140.77177,540
7/28/2016140.55141.44139.64141.14222,072
7/27/2016142.34142.75140.65141.15333,807
7/26/2016141.58143.19141.58143.12341,838
7/25/2016142.88142.88141.49141.59119,797
7/22/2016141.40143.04141.01142.92659,344
7/21/2016141.46142.16140.72141.01381,390
7/20/2016143.14144.05142.68142.96197,445
7/19/2016142.33143.29142.16143.00241,524
7/18/2016142.90143.62142.35143.17376,586
7/15/2016143.98144.01143.04143.36405,040
7/14/2016143.60144.41143.44143.92750,638
7/13/2016142.20142.73140.69142.36643,300
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center