iShares Dow Jones Transportation Average Index Fund Historical Stock Prices

(ETF)
IYT 
$147.12
*  
1.96
1.31%
Get IYT Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading IYT now


Community Rating:
View:    IYT After Hours
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  148.76  149.04  147.10  147.12 388,452
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
06/16/2014 144.3 144.61 143.73 144.13 254,814
06/13/2014 143.11 144.68 143.06 144.39 440,262
06/12/2014 145.23 145.59 142.9 143.25 1,393,056
06/11/2014 146.65 146.65 145.59 146.12 367,256
06/10/2014 147.45 147.45 146.14 147.19 227,501
06/09/2014 147.5 148.18 147.02 147.44 685,815
06/06/2014 146.46 147.43 146.35 147.43 228,226
06/05/2014 145.57 146.4599 145.02 146.11 207,554
06/04/2014 144.68 145.2451 144.55 144.99 293,896
06/03/2014 146.34 146.34 144.5 144.9 638,691
06/02/2014 146.23 146.23 144.63 146.12 593,450
05/30/2014 145.3 145.43 144.82 145.31 265,893
05/29/2014 145.32 145.36 144.54 145.35 256,678
05/28/2014 143.8 145.24 143.53 144.71 1,287,200
05/27/2014 143.73 144.15 143.5 143.68 193,435
05/23/2014 142.18 143.3 142.11 143.09 139,921
05/22/2014 141.35 142.21 140.85 141.93 122,308
05/21/2014 140.87 141.54 140.67 141.25 109,442
05/20/2014 140.91 141.61 139.64 140.34 133,265
05/19/2014 140.16 141.87 140.13 141.69 217,251
05/16/2014 139.16 140.59 139.16 140.55 126,009
05/15/2014 139.55 139.89 138 139.43 342,916
05/14/2014 141.29 141.29 139.98 140.21 174,059
05/13/2014 140.95 141.6875 140.65 141.4 271,422
05/12/2014 138.12 140.82 138.12 140.75 203,692
05/09/2014 138.05 138.3 136.98 138.17 297,007
05/08/2014 137.67 139.14 137.41 137.87 718,061
05/07/2014 137.02 137.85 136.38 137.8 177,660
05/06/2014 137.24 137.75 136.74 136.94 170,880
05/05/2014 137.05 137.58 136.14 137.34 173,328
05/02/2014 138.3 138.98 137.56 137.63 76,036
05/01/2014 137.38 138.62 136.56 138.11 182,676
04/30/2014 136.09 137.51 136.09 137.18 106,357
04/29/2014 136.45 136.45 135.2 136.21 97,298
04/28/2014 135.65 136.65 134.45 135.59 313,066
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?