iShares Dow Jones Transportation Average Index Fund Historical Stock Prices

(ETF)
IYT 
$155.07
*  
1.33
0.87%
Get IYT Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading IYT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  154.73  155.915  154.25  155.07 727,538
09/17/2014 154.58 155.915 154.25 155.07 731,079
09/16/2014 152.74 154.05 152 153.74 389,341
09/15/2014 153.81 153.81 152.62 152.97 119,778
09/12/2014 153.61 154 153.26 153.51 330,107
09/11/2014 152.49 153.71 152.34 153.52 103,090
09/10/2014 152.72 153.056 151.91 152.9 120,097
09/09/2014 153.4 153.7 152.6101 152.76 129,254
09/08/2014 154.25 154.37 153.41 153.71 135,833
09/05/2014 153.38 154.29 152.5 154.28 164,359
09/04/2014 152.6 154.04 152.46 153.4 486,768
09/03/2014 153.19 153.19 151.93 152.31 406,466
09/02/2014 150.87 152.82 150.87 152.77 328,474
08/29/2014 150.9 151.1 150.31 150.7964 79,425
08/28/2014 150.74 150.84 150.05 150.73 155,630
08/27/2014 151.31 151.5399 150.85 151.18 199,931
08/26/2014 151.59 151.86 150.93 151.03 103,481
08/25/2014 152.05 152.05 151.12 151.62 146,465
08/22/2014 150.96 151.57 150.366 151.09 123,113
08/21/2014 151.74 152 150.8301 150.97 96,037
08/20/2014 150.66 151.81 150.66 151.6 111,551
08/19/2014 150.93 151.22 150.7699 150.81 141,802
08/18/2014 148.98 150.65 148.83 150.63 358,065
08/15/2014 149 149.03 146.78 148.14 335,226
08/14/2014 147.28 148.21 147.05 148.21 646,115
08/13/2014 146.7 147.42 146.47 146.99 219,249
08/12/2014 146.04 146.57 145.484 145.98 218,755
08/11/2014 146.03 147.02 145.8001 146.08 306,893
08/08/2014 143.25 144.99 142.47 144.93 294,712
08/07/2014 143.5 144.53 142.715 143.1 194,252
08/06/2014 143.71 144.06 142.81 143.39 323,542
08/05/2014 145.21 146.12 143.72 144.26 325,305
08/04/2014 145.85 146.1 144.48 145.96 155,127
08/01/2014 145.2 146.57 144.36 145.47 478,093
07/31/2014 147.02 147.89 145.83 145.83 289,569
07/30/2014 147.69 148.9 147.32 148.25 221,893
07/29/2014 148.92 149.04 147.1 147.12 388,908
07/28/2014 150.74 150.81 148.69 149.08 347,427
07/25/2014 151.09 151.94 150.6 150.77 180,826
07/24/2014 152.08 152.3999 151.22 151.4 224,008
07/23/2014 151.5 152.34 151.19 151.62 169,236
07/22/2014 150.16 151.51 150.16 151.23 247,133
07/21/2014 149.51 150.09 149.17 149.62 166,380
07/18/2014 148.47 150.09 148.33 150.09 279,786
07/17/2014 149.93 150.45 147.95 148.12 373,887
07/16/2014 150 150.53 149.59 150.37 315,476
07/15/2014 148.77 149.82 148.7094 149.48 470,329
07/14/2014 148.45 149.34 148.45 148.94 298,124
07/11/2014 147.59 148.15 147.12 147.92 79,852
07/10/2014 146.16 148.02 145.89 147.48 208,592
07/09/2014 147.75 148.51 147 147.75 306,050
07/08/2014 146.72 147.14 145.7 146.98 240,973
07/07/2014 148.45 148.744 146.83 147.14 239,227
07/03/2014 148.11 148.79 147.99 148.7 209,790
07/02/2014 147.92 148 147.3403 147.63 167,902
07/01/2014 147.05 148.7799 147 148.17 317,121
06/30/2014 146.46 147.55 146.17 147.01 307,009
06/27/2014 145.64 146.63 145.64 146.63 107,891
06/26/2014 146.38 146.38 144.85 146.19 166,041
06/25/2014 144.98 146.54 144.71 146.38 268,195
06/24/2014 146 147.16 144.94 144.94 290,176
06/23/2014 147.4 147.54 146.0505 146.58 249,096
06/20/2014 147.29 147.72 147.1 147.32 328,381
06/19/2014 147.16 147.26 146.6 147.06 277,550
06/18/2014 145.75 146.99 145.41 146.93 412,171
06/17/2014 143.77 145.16 143.51 144.78 202,495
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?