IYT - iShares Transportation Average ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019189.11191.31188.67189.04189.04117,000
May 16, 2019189.36191.84188.62190.92190.92159,600
May 15, 2019186.80189.05186.07188.59188.59172,200
May 14, 2019186.18189.48186.18188.22188.22146,900
May 13, 2019187.11187.30184.19185.52185.52225,000
May 10, 2019190.08191.54186.76190.80190.8095,800
May 09, 2019190.50191.60188.80191.33191.33128,800
May 08, 2019191.53193.62191.46191.48191.48337,100
May 07, 2019194.25194.25190.03192.02192.02599,900
May 06, 2019193.39196.76193.00196.21196.2197,900
May 03, 2019195.26197.66195.26197.25197.25138,500
May 02, 2019191.57194.89191.35194.10194.10324,000
May 01, 2019194.71195.01191.63191.72191.72760,300
Apr 30, 2019194.10195.64192.63195.03195.0386,900
Apr 29, 2019195.57195.57193.76194.31194.31162,200
Apr 26, 2019194.95195.86194.02195.61195.61145,000
Apr 25, 2019198.37198.49194.76194.92194.92249,800
Apr 24, 2019198.17200.42198.17199.53199.5381,100
Apr 23, 2019197.45198.27196.96197.85197.8578,300
Apr 22, 2019197.69197.98196.44197.41197.4156,700
Apr 18, 2019197.50198.65197.07197.57197.57147,500
Apr 17, 2019197.76197.97195.89196.59196.59214,200
Apr 16, 2019194.39195.01193.24194.71194.71142,800
Apr 15, 2019196.44196.45194.35194.60194.60134,900
Apr 12, 2019195.00196.36194.82196.36196.36162,100
Apr 11, 2019192.91194.32192.80193.98193.98280,500
Apr 10, 2019191.82192.72190.58192.41192.41300,400
Apr 09, 2019192.05192.19190.86191.42191.42247,300
Apr 08, 2019191.89193.41191.89193.26193.26190,200
Apr 05, 2019192.55193.78192.13193.00193.00125,400
Apr 04, 2019191.40193.14191.10192.19192.19253,500
Apr 03, 2019191.51193.59190.99191.40191.40125,000
Apr 02, 2019192.07192.40190.81191.21191.21359,600
Apr 01, 2019189.24191.72187.92191.43191.43272,000
Mar 29, 2019186.50188.17186.50187.26187.26219,600
Mar 28, 2019183.82185.80183.73185.61185.61490,200
Mar 27, 2019181.87184.01181.82183.45183.45725,600
Mar 26, 2019181.29182.07180.39181.78181.78270,600
Mar 25, 2019180.53182.12179.55179.89179.891,225,900
Mar 22, 2019183.72183.94180.69180.80180.801,024,800
Mar 21, 2019181.85185.41181.85185.08185.08444,000
Mar 20, 2019183.19183.92181.13182.51182.51361,000
Mar 20, 20190.589 Dividend
Mar 19, 2019188.77188.86185.01185.52184.93603,600
Mar 18, 2019186.18187.98185.52187.93187.33444,400
Mar 15, 2019187.15187.88185.81186.31185.72389,000
Mar 14, 2019187.10187.38185.65186.65186.06273,300
Mar 13, 2019185.39188.39185.39187.13186.54306,700
Mar 12, 2019186.60186.60184.54185.23184.64275,600
Mar 11, 2019182.08186.16182.04186.13185.54493,400
Mar 08, 2019181.85182.69180.45182.65182.071,002,200
Mar 07, 2019184.94184.94182.38183.33182.75463,400
Mar 06, 2019186.59186.59184.82185.09184.50222,800
Mar 05, 2019187.70187.91186.01186.08185.49264,000
Mar 04, 2019189.56190.53186.40187.60187.00306,800
Mar 01, 2019189.05190.24187.67188.80188.20316,900
Feb 28, 2019188.80189.17187.93188.79188.19142,100
Feb 27, 2019189.19189.96187.98189.09188.49193,000
Feb 26, 2019189.99191.39189.94190.02189.4282,800
Feb 25, 2019191.95192.26190.65190.70190.0989,700
Feb 22, 2019192.11192.11189.02190.73190.12172,900
Feb 21, 2019191.70192.17190.77191.41190.8070,800
Feb 20, 2019190.72191.92190.37191.35190.74191,200
Feb 19, 2019189.20192.27189.20191.23190.62204,700
Feb 15, 2019189.74190.88189.34190.33189.73281,700
Feb 14, 2019188.08190.34187.85189.70189.10283,000
Feb 13, 2019188.32189.31187.94188.93188.3380,700
Feb 12, 2019186.58188.81186.56188.00187.40188,200
Feb 11, 2019183.58185.71183.58185.40184.81163,700
Feb 08, 2019182.11183.21180.85183.21182.63136,800
Feb 07, 2019183.01184.31182.11183.47182.89103,000
Feb 06, 2019183.83184.76183.34184.05183.47148,000
Feb 05, 2019184.32184.50183.42184.38183.7987,900
Feb 04, 2019182.11183.62181.34183.62183.04113,500
Feb 01, 2019181.12182.99180.24182.07181.49176,300
Jan 31, 2019181.57181.73179.68180.84180.27130,400
Jan 30, 2019180.13181.98178.28181.27180.69131,000
Jan 29, 2019177.76179.58177.76179.17178.6088,700
Jan 28, 2019176.42178.34176.32178.24177.67284,800
Jan 25, 2019177.85179.15177.00178.37177.80198,900
Jan 24, 2019177.07177.64175.80176.93176.37298,000
Jan 23, 2019177.10177.48173.23174.95174.39365,400
Jan 22, 2019178.64178.69175.81176.56176.00440,900
Jan 18, 2019177.09180.34176.81179.98179.41477,200
Jan 17, 2019172.77176.15172.41175.41174.85253,800
Jan 16, 2019173.55174.66172.55172.74172.19123,400
Jan 15, 2019173.09173.76170.99171.90171.35171,500
Jan 14, 2019172.24173.61170.70173.19172.6453,500
Jan 11, 2019172.16173.74171.37173.04172.49117,400
Jan 10, 2019170.13173.25169.12173.15172.60101,100
Jan 09, 2019170.57172.85170.12172.41171.86226,100
Jan 08, 2019170.19171.77168.58169.89169.35560,200
Jan 07, 2019165.30168.33165.00167.22166.69190,500
Jan 04, 2019161.91166.51161.91165.91165.38222,500
Jan 03, 2019164.00164.19159.24159.73159.22196,300
Jan 02, 2019162.66166.10161.76165.46164.93233,800
Dec 31, 2018164.59165.35163.27165.01164.49177,700
Dec 28, 2018165.34166.55163.21163.80163.28447,600
Dec 27, 2018161.90164.81158.88164.72164.20247,600
Dec 26, 2018156.89163.80155.64163.70163.18184,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...