IYT - iShares Transportation Average ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2019192.00195.65191.73194.16194.16360,800
Jul 15, 2019191.46191.68190.20190.65190.6555,400
Jul 12, 2019188.22191.68188.22191.39191.39164,300
Jul 11, 2019185.08187.41184.63186.92186.92454,000
Jul 10, 2019186.51187.95184.82185.14185.14186,200
Jul 09, 2019186.32187.00185.38186.00186.00145,100
Jul 08, 2019187.30188.39186.70187.40187.4089,300
Jul 05, 2019187.99188.85186.26188.68188.68130,500
Jul 03, 2019187.98189.54187.58189.39189.39165,600
Jul 02, 2019189.11189.25186.83187.44187.44379,900
Jul 01, 2019190.04191.48187.98189.06189.06160,800
Jun 28, 2019186.30188.42186.30188.19188.19132,800
Jun 27, 2019183.63186.36183.61185.47185.47187,200
Jun 26, 2019182.59183.66181.78183.13183.13143,900
Jun 25, 2019183.80183.80181.37181.91181.91103,800
Jun 24, 2019185.21186.16183.36183.45183.45281,900
Jun 21, 2019186.90188.55186.14186.31186.31187,200
Jun 20, 2019187.45188.62186.14187.32187.3272,800
Jun 19, 2019186.24186.35184.72186.02186.0295,300
Jun 18, 2019184.73186.89184.06185.64185.64237,000
Jun 17, 2019184.92185.24183.33183.46183.4696,700
Jun 17, 20190.568 Dividend
Jun 14, 2019186.33186.61184.53185.94185.37140,400
Jun 13, 2019185.42187.06185.42186.71186.14186,500
Jun 12, 2019183.96185.11183.95184.85184.2960,800
Jun 11, 2019185.44186.50183.13184.02183.46189,900
Jun 10, 2019184.45186.97184.45184.69184.13272,600
Jun 07, 2019182.77184.46182.62183.00182.44190,600
Jun 06, 2019182.97183.22180.64181.90181.34338,800
Jun 05, 2019182.83183.79182.18183.50182.94408,000
Jun 04, 2019177.66182.02177.66181.94181.38612,300
Jun 03, 2019175.05178.13175.05175.98175.44139,800
May 31, 2019176.18177.00175.30175.59175.05273,000
May 30, 2019179.16180.36177.87178.97178.42187,400
May 29, 2019179.25180.00178.04178.88178.33260,400
May 28, 2019182.00182.92180.22180.22179.67406,600
May 24, 2019184.02184.54181.39182.64182.08127,300
May 23, 2019184.15184.15181.64183.20182.64501,500
May 22, 2019188.76189.03185.75186.23185.66245,200
May 21, 2019189.61190.42189.10189.34188.76255,600
May 20, 2019187.92189.30187.34188.52187.94209,200
May 17, 2019189.11191.31188.67189.04188.46117,000
May 16, 2019189.36191.84188.62190.92190.34159,600
May 15, 2019186.80189.05186.07188.59188.01172,200
May 14, 2019186.18189.48186.18188.22187.65146,900
May 13, 2019187.11187.30184.19185.52184.95225,000
May 10, 2019190.08191.54186.76190.80190.2295,800
May 09, 2019190.50191.60188.80191.33190.75128,800
May 08, 2019191.53193.62191.46191.48190.90337,100
May 07, 2019194.25194.25190.03192.02191.43599,900
May 06, 2019193.39196.76193.00196.21195.6197,900
May 03, 2019195.26197.66195.26197.25196.65138,500
May 02, 2019191.57194.89191.35194.10193.51324,000
May 01, 2019194.71195.01191.63191.72191.13760,300
Apr 30, 2019194.10195.64192.63195.03194.4386,900
Apr 29, 2019195.57195.57193.76194.31193.72162,200
Apr 26, 2019194.95195.86194.02195.61195.01145,000
Apr 25, 2019198.37198.49194.76194.92194.32249,800
Apr 24, 2019198.17200.42198.17199.53198.9281,100
Apr 23, 2019197.45198.27196.96197.85197.2578,300
Apr 22, 2019197.69197.98196.44197.41196.8156,700
Apr 18, 2019197.50198.65197.07197.57196.97147,500
Apr 17, 2019197.76197.97195.89196.59195.99214,200
Apr 16, 2019194.39195.01193.24194.71194.12142,800
Apr 15, 2019196.44196.45194.35194.60194.01134,900
Apr 12, 2019195.00196.36194.82196.36195.76162,100
Apr 11, 2019192.91194.32192.80193.98193.39280,500
Apr 10, 2019191.82192.72190.58192.41191.82300,400
Apr 09, 2019192.05192.19190.86191.42190.84247,300
Apr 08, 2019191.89193.41191.89193.26192.67190,200
Apr 05, 2019192.55193.78192.13193.00192.41125,400
Apr 04, 2019191.40193.14191.10192.19191.60253,500
Apr 03, 2019191.51193.59190.99191.40190.82125,000
Apr 02, 2019192.07192.40190.81191.21190.63359,600
Apr 01, 2019189.24191.72187.92191.43190.85272,000
Mar 29, 2019186.50188.17186.50187.26186.69219,600
Mar 28, 2019183.82185.80183.73185.61185.04490,200
Mar 27, 2019181.87184.01181.82183.45182.89725,600
Mar 26, 2019181.29182.07180.39181.78181.22270,600
Mar 25, 2019180.53182.12179.55179.89179.341,225,900
Mar 22, 2019183.72183.94180.69180.80180.251,024,800
Mar 21, 2019181.85185.41181.85185.08184.51444,000
Mar 20, 2019183.19183.92181.13182.51181.95361,000
Mar 20, 20190.589 Dividend
Mar 19, 2019188.77188.86185.01185.52184.37603,600
Mar 18, 2019186.18187.98185.52187.93186.76444,400
Mar 15, 2019187.15187.88185.81186.31185.15389,000
Mar 14, 2019187.10187.38185.65186.65185.49273,300
Mar 13, 2019185.39188.39185.39187.13185.97306,700
Mar 12, 2019186.60186.60184.54185.23184.08275,600
Mar 11, 2019182.08186.16182.04186.13184.97493,400
Mar 08, 2019181.85182.69180.45182.65181.511,002,200
Mar 07, 2019184.94184.94182.38183.33182.19463,400
Mar 06, 2019186.59186.59184.82185.09183.94222,800
Mar 05, 2019187.70187.91186.01186.08184.92264,000
Mar 04, 2019189.56190.53186.40187.60186.43306,800
Mar 01, 2019189.05190.24187.67188.80187.63316,900
Feb 28, 2019188.80189.17187.93188.79187.62142,100
Feb 27, 2019189.19189.96187.98189.09187.91193,000
Feb 26, 2019189.99191.39189.94190.02188.8482,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...