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
May 17, 2019	189.11	191.31	188.67	189.04	189.04	117,000
May 16, 2019	189.36	191.84	188.62	190.92	190.92	159,600
May 15, 2019	186.80	189.05	186.07	188.59	188.59	172,200
May 14, 2019	186.18	189.48	186.18	188.22	188.22	146,900
May 13, 2019	187.11	187.30	184.19	185.52	185.52	225,000
May 10, 2019	190.08	191.54	186.76	190.80	190.80	95,800
May 09, 2019	190.50	191.60	188.80	191.33	191.33	128,800
May 08, 2019	191.53	193.62	191.46	191.48	191.48	337,100
May 07, 2019	194.25	194.25	190.03	192.02	192.02	599,900
May 06, 2019	193.39	196.76	193.00	196.21	196.21	97,900
May 03, 2019	195.26	197.66	195.26	197.25	197.25	138,500
May 02, 2019	191.57	194.89	191.35	194.10	194.10	324,000
May 01, 2019	194.71	195.01	191.63	191.72	191.72	760,300
Apr 30, 2019	194.10	195.64	192.63	195.03	195.03	86,900
Apr 29, 2019	195.57	195.57	193.76	194.31	194.31	162,200
Apr 26, 2019	194.95	195.86	194.02	195.61	195.61	145,000
Apr 25, 2019	198.37	198.49	194.76	194.92	194.92	249,800
Apr 24, 2019	198.17	200.42	198.17	199.53	199.53	81,100
Apr 23, 2019	197.45	198.27	196.96	197.85	197.85	78,300
Apr 22, 2019	197.69	197.98	196.44	197.41	197.41	56,700
Apr 18, 2019	197.50	198.65	197.07	197.57	197.57	147,500
Apr 17, 2019	197.76	197.97	195.89	196.59	196.59	214,200
Apr 16, 2019	194.39	195.01	193.24	194.71	194.71	142,800
Apr 15, 2019	196.44	196.45	194.35	194.60	194.60	134,900
Apr 12, 2019	195.00	196.36	194.82	196.36	196.36	162,100
Apr 11, 2019	192.91	194.32	192.80	193.98	193.98	280,500
Apr 10, 2019	191.82	192.72	190.58	192.41	192.41	300,400
Apr 09, 2019	192.05	192.19	190.86	191.42	191.42	247,300
Apr 08, 2019	191.89	193.41	191.89	193.26	193.26	190,200
Apr 05, 2019	192.55	193.78	192.13	193.00	193.00	125,400
Apr 04, 2019	191.40	193.14	191.10	192.19	192.19	253,500
Apr 03, 2019	191.51	193.59	190.99	191.40	191.40	125,000
Apr 02, 2019	192.07	192.40	190.81	191.21	191.21	359,600
Apr 01, 2019	189.24	191.72	187.92	191.43	191.43	272,000
Mar 29, 2019	186.50	188.17	186.50	187.26	187.26	219,600
Mar 28, 2019	183.82	185.80	183.73	185.61	185.61	490,200
Mar 27, 2019	181.87	184.01	181.82	183.45	183.45	725,600
Mar 26, 2019	181.29	182.07	180.39	181.78	181.78	270,600
Mar 25, 2019	180.53	182.12	179.55	179.89	179.89	1,225,900
Mar 22, 2019	183.72	183.94	180.69	180.80	180.80	1,024,800
Mar 21, 2019	181.85	185.41	181.85	185.08	185.08	444,000
Mar 20, 2019	183.19	183.92	181.13	182.51	182.51	361,000
Mar 20, 2019	0.589 Dividend
Mar 19, 2019	188.77	188.86	185.01	185.52	184.93	603,600
Mar 18, 2019	186.18	187.98	185.52	187.93	187.33	444,400
Mar 15, 2019	187.15	187.88	185.81	186.31	185.72	389,000
Mar 14, 2019	187.10	187.38	185.65	186.65	186.06	273,300
Mar 13, 2019	185.39	188.39	185.39	187.13	186.54	306,700
Mar 12, 2019	186.60	186.60	184.54	185.23	184.64	275,600
Mar 11, 2019	182.08	186.16	182.04	186.13	185.54	493,400
Mar 08, 2019	181.85	182.69	180.45	182.65	182.07	1,002,200
Mar 07, 2019	184.94	184.94	182.38	183.33	182.75	463,400
Mar 06, 2019	186.59	186.59	184.82	185.09	184.50	222,800
Mar 05, 2019	187.70	187.91	186.01	186.08	185.49	264,000
Mar 04, 2019	189.56	190.53	186.40	187.60	187.00	306,800
Mar 01, 2019	189.05	190.24	187.67	188.80	188.20	316,900
Feb 28, 2019	188.80	189.17	187.93	188.79	188.19	142,100
Feb 27, 2019	189.19	189.96	187.98	189.09	188.49	193,000
Feb 26, 2019	189.99	191.39	189.94	190.02	189.42	82,800
Feb 25, 2019	191.95	192.26	190.65	190.70	190.09	89,700
Feb 22, 2019	192.11	192.11	189.02	190.73	190.12	172,900
Feb 21, 2019	191.70	192.17	190.77	191.41	190.80	70,800
Feb 20, 2019	190.72	191.92	190.37	191.35	190.74	191,200
Feb 19, 2019	189.20	192.27	189.20	191.23	190.62	204,700
Feb 15, 2019	189.74	190.88	189.34	190.33	189.73	281,700
Feb 14, 2019	188.08	190.34	187.85	189.70	189.10	283,000
Feb 13, 2019	188.32	189.31	187.94	188.93	188.33	80,700
Feb 12, 2019	186.58	188.81	186.56	188.00	187.40	188,200
Feb 11, 2019	183.58	185.71	183.58	185.40	184.81	163,700
Feb 08, 2019	182.11	183.21	180.85	183.21	182.63	136,800
Feb 07, 2019	183.01	184.31	182.11	183.47	182.89	103,000
Feb 06, 2019	183.83	184.76	183.34	184.05	183.47	148,000
Feb 05, 2019	184.32	184.50	183.42	184.38	183.79	87,900
Feb 04, 2019	182.11	183.62	181.34	183.62	183.04	113,500
Feb 01, 2019	181.12	182.99	180.24	182.07	181.49	176,300
Jan 31, 2019	181.57	181.73	179.68	180.84	180.27	130,400
Jan 30, 2019	180.13	181.98	178.28	181.27	180.69	131,000
Jan 29, 2019	177.76	179.58	177.76	179.17	178.60	88,700
Jan 28, 2019	176.42	178.34	176.32	178.24	177.67	284,800
Jan 25, 2019	177.85	179.15	177.00	178.37	177.80	198,900
Jan 24, 2019	177.07	177.64	175.80	176.93	176.37	298,000
Jan 23, 2019	177.10	177.48	173.23	174.95	174.39	365,400
Jan 22, 2019	178.64	178.69	175.81	176.56	176.00	440,900
Jan 18, 2019	177.09	180.34	176.81	179.98	179.41	477,200
Jan 17, 2019	172.77	176.15	172.41	175.41	174.85	253,800
Jan 16, 2019	173.55	174.66	172.55	172.74	172.19	123,400
Jan 15, 2019	173.09	173.76	170.99	171.90	171.35	171,500
Jan 14, 2019	172.24	173.61	170.70	173.19	172.64	53,500
Jan 11, 2019	172.16	173.74	171.37	173.04	172.49	117,400
Jan 10, 2019	170.13	173.25	169.12	173.15	172.60	101,100
Jan 09, 2019	170.57	172.85	170.12	172.41	171.86	226,100
Jan 08, 2019	170.19	171.77	168.58	169.89	169.35	560,200
Jan 07, 2019	165.30	168.33	165.00	167.22	166.69	190,500
Jan 04, 2019	161.91	166.51	161.91	165.91	165.38	222,500
Jan 03, 2019	164.00	164.19	159.24	159.73	159.22	196,300
Jan 02, 2019	162.66	166.10	161.76	165.46	164.93	233,800
Dec 31, 2018	164.59	165.35	163.27	165.01	164.49	177,700
Dec 28, 2018	165.34	166.55	163.21	163.80	163.28	447,600
Dec 27, 2018	161.90	164.81	158.88	164.72	164.20	247,600
Dec 26, 2018	156.89	163.80	155.64	163.70	163.18	184,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...