IYT - iShares Transportation Average ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 2020164.00167.96163.53167.79167.79194,301
Jul 13, 2020166.08167.56164.27164.89164.89151,400
Jul 10, 2020161.56165.47161.56164.98164.98135,700
Jul 09, 2020165.03165.26161.18162.03162.03173,500
Jul 08, 2020163.35165.68163.35165.18165.1868,600
Jul 07, 2020164.13166.11164.05164.50164.5084,700
Jul 06, 2020165.82167.16165.25166.42166.4283,300
Jul 02, 2020165.85166.24163.42163.66163.66137,000
Jul 01, 2020166.89168.36161.86162.16162.16150,200
Jun 30, 2020160.37163.43159.71162.64162.64142,600
Jun 29, 2020156.76160.53156.48160.43160.43180,000
Jun 26, 2020158.71159.26155.28156.15156.15514,100
Jun 25, 2020156.05159.50155.00159.50159.5084,000
Jun 24, 2020160.88161.07157.42157.58157.58135,300
Jun 23, 2020162.63163.41161.16162.74162.74164,900
Jun 22, 2020159.31160.87158.12160.61160.61463,300
Jun 19, 2020165.78165.78159.33160.80160.80141,100
Jun 18, 2020162.66164.41162.00163.17163.17100,600
Jun 17, 2020164.25165.57163.47163.66163.66202,700
Jun 16, 2020170.24170.24161.99164.24164.24242,700
Jun 15, 2020154.62163.09154.62162.11162.11149,400
Jun 15, 20200.442 Dividend
Jun 12, 2020163.92164.10157.28161.40160.96158,500
Jun 11, 2020160.31163.36156.65156.93156.50382,300
Jun 10, 2020173.85173.85169.27170.20169.73199,000
Jun 09, 2020174.46175.41172.53174.68174.20725,100
Jun 08, 2020179.00179.36176.61178.58178.09524,900
Jun 05, 2020179.88179.88174.86175.34174.86331,000
Jun 04, 2020168.73170.81167.00170.03169.56253,100
Jun 03, 2020164.31168.33164.31167.70167.24208,500
Jun 02, 2020160.67162.84160.17162.28161.84195,300
Jun 01, 2020161.04161.04157.83159.24158.80112,800
May 29, 2020158.36160.16157.58159.35158.91142,800
May 28, 2020164.01164.01159.30159.91159.47206,400
May 27, 2020161.96162.56158.57162.36161.92241,000
May 26, 2020155.64158.89155.46157.84157.41336,500
May 22, 2020149.26150.47148.52150.30149.89114,400
May 21, 2020151.73151.73148.97149.93149.52145,300
May 20, 2020149.22152.39148.85150.42150.01431,900
May 19, 2020148.01149.33145.96145.96145.56199,500
May 18, 2020142.33148.32142.33147.53147.13162,700
May 15, 2020137.08139.49136.91137.56137.18140,100
May 14, 2020137.63139.37133.08139.26138.88181,100
May 13, 2020141.65141.65137.25138.63138.25159,500
May 12, 2020146.34146.68141.73141.73141.34181,300
May 11, 2020144.84147.26144.78145.89145.49362,800
May 08, 2020143.74148.00143.74147.61147.21189,400
May 07, 2020142.58144.76142.20142.72142.33180,800
May 06, 2020143.37143.37140.18140.48140.10248,200
May 05, 2020144.24145.05142.19142.51142.12223,800
May 04, 2020141.73142.12139.33141.33140.94282,300
May 01, 2020147.20147.20143.64144.78144.38212,200
Apr 30, 2020153.38153.38149.54149.92149.51212,700
Apr 29, 2020155.11155.60152.99154.40153.98457,700
Apr 28, 2020151.40152.10148.87150.27149.86241,100
Apr 27, 2020147.88149.99145.87148.90148.49626,200
Apr 24, 2020143.67145.09141.56144.77144.3778,000
Apr 23, 2020142.21144.52142.05142.13141.74194,100
Apr 22, 2020143.91143.94139.80140.13139.75220,500
Apr 21, 2020139.19141.42138.49140.31139.93273,300
Apr 20, 2020145.89145.96141.23142.61142.22340,600
Apr 17, 2020148.00148.16145.16147.28146.88151,900
Apr 16, 2020143.22143.22139.69142.80142.41133,800
Apr 15, 2020145.02145.02141.16143.18142.79152,800
Apr 14, 2020146.84148.58145.31146.27145.87150,500
Apr 13, 2020147.00148.35143.06144.01143.62138,400
Apr 09, 2020151.64151.64145.30147.43147.03229,100
Apr 08, 2020144.50146.74142.01145.66145.26308,400
Apr 07, 2020145.13147.21140.39140.84140.45298,000
Apr 06, 2020137.02140.98136.42140.24139.86308,300
Apr 03, 2020133.97134.16129.43130.68130.32154,800
Apr 02, 2020131.44133.49129.32133.25132.89135,000
Apr 01, 2020134.10134.36130.28131.58131.22155,700
Mar 31, 2020139.94140.72136.74138.23137.85128,100
Mar 30, 2020137.26140.59135.30139.25138.8787,800
Mar 27, 2020138.78141.15135.58137.71137.33120,400
Mar 26, 2020138.62144.81138.62144.03143.64221,600
Mar 25, 2020138.49145.51133.57138.54138.16385,300
Mar 25, 20200.839 Dividend
Mar 24, 2020123.52136.31123.52135.76134.55270,700
Mar 23, 2020123.31123.87117.18120.13119.06165,700
Mar 20, 2020127.81133.39122.38123.05121.95115,400
Mar 19, 2020123.98131.76121.05127.19126.06153,500
Mar 18, 2020126.20129.49116.61124.86123.75337,400
Mar 17, 2020128.47136.27124.50135.28134.08187,100
Mar 16, 2020138.91138.91126.07126.80125.67195,400
Mar 13, 2020132.07142.79132.07142.58141.31206,600
Mar 12, 2020142.12142.12130.53130.88129.71249,900
Mar 11, 2020148.83150.01144.55146.41145.11346,200
Mar 10, 2020150.93153.47145.29153.23151.87533,000
Mar 09, 2020149.81156.49144.52145.52144.22398,500
Mar 06, 2020156.90163.16155.86161.13159.70515,400
Mar 05, 2020166.28166.64161.65162.28160.84362,300
Mar 04, 2020167.58171.40165.27171.40169.87385,000
Mar 03, 2020171.83174.46164.58165.50164.03355,800
Mar 02, 2020169.38170.88164.74170.38168.86284,700
Feb 28, 2020163.89169.57163.89168.73167.23179,500
Feb 27, 2020172.18177.82168.65170.72169.20390,000
Feb 26, 2020181.30182.30176.71176.88175.31349,200
Feb 25, 2020189.24189.56180.47180.89179.28263,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...