iShares Dow Jones Transportation Average Index Fund Historical Stock Prices

(ETF)
IYT 
$155.22
*  
3.79
2.38%
Get IYT Alerts
*Delayed - data as of Jan. 30, 2015  -  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

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

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  157.54  158.6212  155.21  155.22 904,385
01/29/2015 158.1 159.22 156.71 159.01 566,872
01/28/2015 161.44 161.694 157.63 157.99 449,861
01/27/2015 160.72 161.4 159.3216 160.25 467,067
01/26/2015 160.72 162.57 160.59 162.31 335,575
01/23/2015 162.01 162.53 161.13 161.19 512,438
01/22/2015 160.51 164.32 160.51 164.04 755,048
01/21/2015 158.97 160.39 157.94 159.47 439,061
01/20/2015 158 159.61 157.17 158.78 363,330
01/16/2015 154.85 157.33 154.68 157.21 398,899
01/15/2015 156.89 157.22 155.18 155.43 766,307
01/14/2015 155.51 156.29 154.04 156 612,681
01/13/2015 159.65 160.7599 155.88 157.3 548,426
01/12/2015 159.04 159.44 157.58 158.04 385,522
01/09/2015 161.08 161.44 158.83 158.94 376,428
01/08/2015 158.75 161.11 158.491 160.73 762,879
01/07/2015 157.5 157.8094 156.54 157.47 380,729
01/06/2015 159.86 159.86 155.36 156.31 1,169,555
01/05/2015 163 163.34 158.77 159.02 528,422
01/02/2015 165.09 165.17 161.6732 163.33 416,859
12/31/2014 165.99 166.17 163.95 164.07 331,282
12/30/2014 165.18 165.88 164.7506 165.09 260,589
12/29/2014 165.5 165.704 164.01 165.42 143,213
12/26/2014 165.08 165.6699 164.89 165.04 157,437
12/24/2014 165 165.3 164.61 164.72 141,511
12/23/2014 164.12 164.72 163.27 164.4 318,189
12/22/2014 162.14 163.34 161.52 163.17 377,651
12/19/2014 161.25 162.14 160.2824 161.47 380,685
12/18/2014 161.08 161.08 158.93 160.73 556,952
12/17/2014 156.75 158.81 154.22 158.33 818,075
12/16/2014 159.34 160.33 157.04 157.13 748,520
12/15/2014 159.91 160.95 157.8501 159.19 1,032,600
12/12/2014 160.41 160.98 158.96 159.11 1,179,480
12/11/2014 159.76 161.86 159.76 160.62 296,692
12/10/2014 161.55 161.82 159.17 159.27 449,727
12/09/2014 160.19 161.45 158.87 161.28 784,013
12/08/2014 164.29 164.33 161.87 162.4 417,597
12/05/2014 164.18 165.79 164.03 164.57 364,344
12/04/2014 164.46 164.99 163.3501 163.93 352,641
12/03/2014 163.05 164.37 162.82 164.06 404,614
12/02/2014 161.34 162.82 161.34 162.71 331,921
12/01/2014 165.33 165.48 160.41 160.81 913,291
11/28/2014 167.8 167.8 165.1 165.33 1,272,828
11/26/2014 165.37 165.46 164.92 165.09 360,495
11/25/2014 164.81 165.75 164.54 165.21 440,282
11/24/2014 163.75 164.74 163.74 164.49 405,628
11/21/2014 164.36 164.8 162.62 163.19 502,955
11/20/2014 161.24 162.854 160.6757 162.45 336,349
11/19/2014 162.22 162.22 160.7201 161.68 389,611
11/18/2014 161.69 162.96 161.69 162.22 512,011
11/17/2014 162.28 162.45 161.57 161.71 330,492
11/14/2014 162.69 163.67 162.27 162.55 722,668
11/13/2014 163.19 163.52 161.652 162.69 499,941
11/12/2014 161.92 163.08 161.71 162.89 567,240
11/11/2014 162.98 163.09 161.72 162.29 589,805
11/10/2014 160.6 162.47 160.41 162.47 369,174
11/07/2014 160.88 160.94 159.58 160.32 303,203
11/06/2014 159 160.65 158.55 160.38 635,376
11/05/2014 159.19 159.19 157.145 158.25 1,170,775
11/04/2014 157.47 158.91 157.11 157.54 556,347
11/03/2014 157.86 157.86 155.78 156.99 538,753
10/31/2014 157.22 157.22 155.62 156.7 592,922
10/30/2014 155.4 155.84 153.481 154.5 440,194
10/29/2014 157.44 157.64 154.52 156.17 759,185
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?