Mail

IYT - iShares Transportation Average ETF

BATS - BATS Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 16, 2019	192.00	195.65	191.73	194.16	194.16	360,800
Jul 15, 2019	191.46	191.68	190.20	190.65	190.65	55,400
Jul 12, 2019	188.22	191.68	188.22	191.39	191.39	164,300
Jul 11, 2019	185.08	187.41	184.63	186.92	186.92	454,000
Jul 10, 2019	186.51	187.95	184.82	185.14	185.14	186,200
Jul 09, 2019	186.32	187.00	185.38	186.00	186.00	145,100
Jul 08, 2019	187.30	188.39	186.70	187.40	187.40	89,300
Jul 05, 2019	187.99	188.85	186.26	188.68	188.68	130,500
Jul 03, 2019	187.98	189.54	187.58	189.39	189.39	165,600
Jul 02, 2019	189.11	189.25	186.83	187.44	187.44	379,900
Jul 01, 2019	190.04	191.48	187.98	189.06	189.06	160,800
Jun 28, 2019	186.30	188.42	186.30	188.19	188.19	132,800
Jun 27, 2019	183.63	186.36	183.61	185.47	185.47	187,200
Jun 26, 2019	182.59	183.66	181.78	183.13	183.13	143,900
Jun 25, 2019	183.80	183.80	181.37	181.91	181.91	103,800
Jun 24, 2019	185.21	186.16	183.36	183.45	183.45	281,900
Jun 21, 2019	186.90	188.55	186.14	186.31	186.31	187,200
Jun 20, 2019	187.45	188.62	186.14	187.32	187.32	72,800
Jun 19, 2019	186.24	186.35	184.72	186.02	186.02	95,300
Jun 18, 2019	184.73	186.89	184.06	185.64	185.64	237,000
Jun 17, 2019	184.92	185.24	183.33	183.46	183.46	96,700
Jun 17, 2019	0.568 Dividend
Jun 14, 2019	186.33	186.61	184.53	185.94	185.37	140,400
Jun 13, 2019	185.42	187.06	185.42	186.71	186.14	186,500
Jun 12, 2019	183.96	185.11	183.95	184.85	184.29	60,800
Jun 11, 2019	185.44	186.50	183.13	184.02	183.46	189,900
Jun 10, 2019	184.45	186.97	184.45	184.69	184.13	272,600
Jun 07, 2019	182.77	184.46	182.62	183.00	182.44	190,600
Jun 06, 2019	182.97	183.22	180.64	181.90	181.34	338,800
Jun 05, 2019	182.83	183.79	182.18	183.50	182.94	408,000
Jun 04, 2019	177.66	182.02	177.66	181.94	181.38	612,300
Jun 03, 2019	175.05	178.13	175.05	175.98	175.44	139,800
May 31, 2019	176.18	177.00	175.30	175.59	175.05	273,000
May 30, 2019	179.16	180.36	177.87	178.97	178.42	187,400
May 29, 2019	179.25	180.00	178.04	178.88	178.33	260,400
May 28, 2019	182.00	182.92	180.22	180.22	179.67	406,600
May 24, 2019	184.02	184.54	181.39	182.64	182.08	127,300
May 23, 2019	184.15	184.15	181.64	183.20	182.64	501,500
May 22, 2019	188.76	189.03	185.75	186.23	185.66	245,200
May 21, 2019	189.61	190.42	189.10	189.34	188.76	255,600
May 20, 2019	187.92	189.30	187.34	188.52	187.94	209,200
May 17, 2019	189.11	191.31	188.67	189.04	188.46	117,000
May 16, 2019	189.36	191.84	188.62	190.92	190.34	159,600
May 15, 2019	186.80	189.05	186.07	188.59	188.01	172,200
May 14, 2019	186.18	189.48	186.18	188.22	187.65	146,900
May 13, 2019	187.11	187.30	184.19	185.52	184.95	225,000
May 10, 2019	190.08	191.54	186.76	190.80	190.22	95,800
May 09, 2019	190.50	191.60	188.80	191.33	190.75	128,800
May 08, 2019	191.53	193.62	191.46	191.48	190.90	337,100
May 07, 2019	194.25	194.25	190.03	192.02	191.43	599,900
May 06, 2019	193.39	196.76	193.00	196.21	195.61	97,900
May 03, 2019	195.26	197.66	195.26	197.25	196.65	138,500
May 02, 2019	191.57	194.89	191.35	194.10	193.51	324,000
May 01, 2019	194.71	195.01	191.63	191.72	191.13	760,300
Apr 30, 2019	194.10	195.64	192.63	195.03	194.43	86,900
Apr 29, 2019	195.57	195.57	193.76	194.31	193.72	162,200
Apr 26, 2019	194.95	195.86	194.02	195.61	195.01	145,000
Apr 25, 2019	198.37	198.49	194.76	194.92	194.32	249,800
Apr 24, 2019	198.17	200.42	198.17	199.53	198.92	81,100
Apr 23, 2019	197.45	198.27	196.96	197.85	197.25	78,300
Apr 22, 2019	197.69	197.98	196.44	197.41	196.81	56,700
Apr 18, 2019	197.50	198.65	197.07	197.57	196.97	147,500
Apr 17, 2019	197.76	197.97	195.89	196.59	195.99	214,200
Apr 16, 2019	194.39	195.01	193.24	194.71	194.12	142,800
Apr 15, 2019	196.44	196.45	194.35	194.60	194.01	134,900
Apr 12, 2019	195.00	196.36	194.82	196.36	195.76	162,100
Apr 11, 2019	192.91	194.32	192.80	193.98	193.39	280,500
Apr 10, 2019	191.82	192.72	190.58	192.41	191.82	300,400
Apr 09, 2019	192.05	192.19	190.86	191.42	190.84	247,300
Apr 08, 2019	191.89	193.41	191.89	193.26	192.67	190,200
Apr 05, 2019	192.55	193.78	192.13	193.00	192.41	125,400
Apr 04, 2019	191.40	193.14	191.10	192.19	191.60	253,500
Apr 03, 2019	191.51	193.59	190.99	191.40	190.82	125,000
Apr 02, 2019	192.07	192.40	190.81	191.21	190.63	359,600
Apr 01, 2019	189.24	191.72	187.92	191.43	190.85	272,000
Mar 29, 2019	186.50	188.17	186.50	187.26	186.69	219,600
Mar 28, 2019	183.82	185.80	183.73	185.61	185.04	490,200
Mar 27, 2019	181.87	184.01	181.82	183.45	182.89	725,600
Mar 26, 2019	181.29	182.07	180.39	181.78	181.22	270,600
Mar 25, 2019	180.53	182.12	179.55	179.89	179.34	1,225,900
Mar 22, 2019	183.72	183.94	180.69	180.80	180.25	1,024,800
Mar 21, 2019	181.85	185.41	181.85	185.08	184.51	444,000
Mar 20, 2019	183.19	183.92	181.13	182.51	181.95	361,000
Mar 20, 2019	0.589 Dividend
Mar 19, 2019	188.77	188.86	185.01	185.52	184.37	603,600
Mar 18, 2019	186.18	187.98	185.52	187.93	186.76	444,400
Mar 15, 2019	187.15	187.88	185.81	186.31	185.15	389,000
Mar 14, 2019	187.10	187.38	185.65	186.65	185.49	273,300
Mar 13, 2019	185.39	188.39	185.39	187.13	185.97	306,700
Mar 12, 2019	186.60	186.60	184.54	185.23	184.08	275,600
Mar 11, 2019	182.08	186.16	182.04	186.13	184.97	493,400
Mar 08, 2019	181.85	182.69	180.45	182.65	181.51	1,002,200
Mar 07, 2019	184.94	184.94	182.38	183.33	182.19	463,400
Mar 06, 2019	186.59	186.59	184.82	185.09	183.94	222,800
Mar 05, 2019	187.70	187.91	186.01	186.08	184.92	264,000
Mar 04, 2019	189.56	190.53	186.40	187.60	186.43	306,800
Mar 01, 2019	189.05	190.24	187.67	188.80	187.63	316,900
Feb 28, 2019	188.80	189.17	187.93	188.79	187.62	142,100
Feb 27, 2019	189.19	189.96	187.98	189.09	187.91	193,000
Feb 26, 2019	189.99	191.39	189.94	190.02	188.84	82,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...