IYT - iShares Transportation Average ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.00196.82196.26196.34196.3460,412
Nov 14, 2019194.10195.32193.96195.14195.14105,700
Nov 13, 2019196.32196.32194.40194.70194.70111,400
Nov 12, 2019197.34198.23196.39196.74196.7465,900
Nov 11, 2019197.28198.26196.81198.02198.02168,500
Nov 08, 2019198.63199.06197.83198.68198.68193,300
Nov 07, 2019199.12201.48198.78199.10199.10306,800
Nov 06, 2019198.24198.24196.53197.93197.93114,400
Nov 05, 2019197.88200.41197.83198.37198.37279,900
Nov 04, 2019193.82197.12193.82197.05197.05142,100
Nov 01, 2019188.46192.80188.46192.76192.76165,300
Oct 31, 2019190.22190.22187.38188.72188.7293,000
Oct 30, 2019193.33193.33189.31191.08191.08270,700
Oct 29, 2019193.69195.14193.46194.46194.46105,800
Oct 28, 2019195.51196.79194.51194.93194.93108,400
Oct 25, 2019191.10195.13191.10195.01195.01115,800
Oct 24, 2019193.15193.17190.89191.71191.7150,100
Oct 23, 2019192.43192.90191.25192.65192.6587,600
Oct 22, 2019190.92193.00189.40193.00193.00194,800
Oct 21, 2019189.46191.97189.46191.26191.2689,000
Oct 18, 2019188.21189.32187.97188.61188.61179,400
Oct 17, 2019188.35189.72187.50188.50188.5097,700
Oct 16, 2019185.95188.29185.95187.38187.38268,600
Oct 15, 2019185.05187.25184.24186.58186.58164,900
Oct 14, 2019184.02184.47183.11184.19184.1984,100
Oct 11, 2019183.25186.30183.11184.79184.79281,200
Oct 10, 2019177.87180.97177.87180.86180.86331,900
Oct 09, 2019177.53179.26177.51178.67178.67221,200
Oct 08, 2019177.98178.61176.50176.54176.54155,200
Oct 07, 2019178.86181.35178.66179.89179.89108,700
Oct 04, 2019178.10180.25178.10180.23180.23228,100
Oct 03, 2019176.98178.36174.45178.31178.31363,400
Oct 02, 2019180.08180.08176.24177.65177.65435,700
Oct 01, 2019186.84188.43181.08181.86181.86372,000
Sep 30, 2019186.23187.14186.12186.14186.14117,900
Sep 27, 2019187.56188.44185.44185.80185.80115,900
Sep 26, 2019187.90187.90186.25187.00187.00303,800
Sep 25, 2019185.93188.27185.70187.51187.51444,900
Sep 24, 2019187.08189.09185.00185.67185.67184,200
Sep 24, 20190.764 Dividend
Sep 23, 2019188.33188.65187.03187.36186.60114,600
Sep 20, 2019189.40190.56187.64188.58187.81337,100
Sep 19, 2019189.95190.84189.09189.42188.65292,800
Sep 18, 2019190.52190.90188.45190.81190.03207,500
Sep 17, 2019193.13193.54191.83193.12192.33324,500
Sep 16, 2019193.52194.78191.69193.54192.75386,500
Sep 13, 2019192.46199.23192.46195.09194.29658,000
Sep 12, 2019193.97194.30191.99193.23192.44186,200
Sep 11, 2019192.57194.10190.88194.03193.24229,600
Sep 10, 2019189.42192.52188.87192.52191.73262,600
Sep 09, 2019186.10189.76186.10189.68188.91209,100
Sep 06, 2019187.57188.00185.77185.86185.10124,600
Sep 05, 2019184.40187.70184.40187.04186.28216,000
Sep 04, 2019181.26182.47181.26182.32181.5878,000
Sep 03, 2019180.58181.79178.64180.14179.41185,100
Aug 30, 2019183.22184.43182.11182.49181.75109,900
Aug 29, 2019180.22182.99180.22182.11181.37246,100
Aug 28, 2019174.66178.90174.26178.57177.84376,100
Aug 27, 2019177.69178.69175.13175.35174.63384,900
Aug 26, 2019176.93177.72175.63177.16176.44158,000
Aug 23, 2019180.40180.93174.80175.56174.84790,500
Aug 22, 2019183.14183.14180.65181.54180.8089,800
Aug 21, 2019182.17184.00181.66182.14181.4075,400
Aug 20, 2019181.63181.63180.19180.24179.5192,000
Aug 19, 2019181.58183.89181.52181.62180.88154,400
Aug 16, 2019177.37179.88177.28179.59178.86223,600
Aug 15, 2019177.72177.72174.53175.74175.02207,400
Aug 14, 2019180.01180.23176.72177.14176.42199,100
Aug 13, 2019180.01184.87180.01182.71181.96230,600
Aug 12, 2019182.35182.35179.91180.60179.86195,800
Aug 09, 2019185.15185.41182.89183.65182.90135,100
Aug 08, 2019183.63186.03182.12185.82185.06171,200
Aug 07, 2019180.11182.94179.41182.64181.90175,600
Aug 06, 2019182.61183.79180.57183.09182.34437,300
Aug 05, 2019184.31184.31179.21180.61179.87202,500
Aug 02, 2019186.80187.61185.62186.74185.98167,000
Aug 01, 2019192.27192.57187.14187.70186.93404,400
Jul 31, 2019193.62194.67190.98192.62191.83409,300
Jul 30, 2019192.04194.26191.23194.00193.21387,300
Jul 29, 2019193.80194.33193.11193.80193.01168,600
Jul 26, 2019192.01194.39192.01193.83193.04148,000
Jul 25, 2019193.10193.81191.89192.34191.56288,200
Jul 24, 2019191.23195.28190.94193.83193.04209,700
Jul 23, 2019192.21192.82191.34192.67191.88206,000
Jul 22, 2019190.94192.21190.70191.12190.34204,400
Jul 19, 2019190.59192.04190.43190.77189.9997,500
Jul 18, 2019187.79189.65187.73189.56188.7996,300
Jul 17, 2019191.77192.39187.11187.19186.43224,300
Jul 16, 2019192.00195.65191.73194.16193.37360,800
Jul 15, 2019191.46191.68190.20190.65189.8755,400
Jul 12, 2019188.22191.68188.22191.39190.61164,300
Jul 11, 2019185.08187.41184.63186.92186.16454,000
Jul 10, 2019186.51187.95184.82185.14184.39186,200
Jul 09, 2019186.32187.00185.38186.00185.24145,100
Jul 08, 2019187.30188.39186.70187.40186.6489,300
Jul 05, 2019187.99188.85186.26188.68187.91130,500
Jul 03, 2019187.98189.54187.58189.39188.62165,600
Jul 02, 2019189.11189.25186.83187.44186.68379,900
Jul 01, 2019190.04191.48187.98189.06188.29160,800
Jun 28, 2019186.30188.42186.30188.19187.42132,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...