Transportation Average Ishares ETF (NY: IYT )

217.55 -1.73 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 129.00 131.40 129.00 130.41 240,792 -0.35(-0.27%)
Jan 30, 2014 129.24 131.20 129.24 130.76 364,880 +2.22(+1.73%)
Jan 29, 2014 129.58 130.32 128.26 128.54 344,953 -1.78(-1.37%)
Jan 28, 2014 128.81 130.86 128.81 130.32 224,133 +1.51(+1.17%)
Jan 27, 2014 130.13 130.61 128.04 128.81 656,389 -1.23(-0.95%)
Jan 24, 2014 133.00 133.35 129.97 130.04 536,652 -5.50(-4.06%)
Jan 23, 2014 134.58 135.93 134.58 135.54 471,688 +0.38(+0.28%)
Jan 22, 2014 134.08 135.29 134.08 135.16 372,218 +1.53(+1.14%)
Jan 21, 2014 133.83 134.50 132.74 133.63 273,196 +0.75(+0.56%)
Jan 17, 2014 132.30 132.88 132.88 132.88 162,500 -0.55(-0.41%)
Jan 16, 2014 133.64 133.78 132.64 133.43 328,012 -0.94(-0.70%)
Jan 15, 2014 133.68 134.44 133.69 134.37 198,295 +0.69(+0.52%)
Jan 14, 2014 132.21 133.75 131.86 133.68 131,706 +1.76(+1.33%)
Jan 13, 2014 133.67 134.11 131.54 131.92 249,353 -1.85(-1.38%)
Jan 10, 2014 132.41 133.79 132.37 133.77 182,316 +1.66(+1.26%)
Jan 09, 2014 131.38 132.47 131.08 132.11 109,476 +1.44(+1.10%)
Jan 08, 2014 130.25 130.81 129.58 130.67 105,378 +0.58(+0.45%)
Jan 07, 2014 129.67 130.66 129.42 130.09 219,544 +0.87(+0.67%)
Jan 06, 2014 131.27 131.68 129.11 129.22 305,411 -1.70(-1.30%)
Jan 03, 2014 130.72 131.35 130.40 130.92 127,589 +0.84(+0.65%)
Jan 02, 2014 131.70 131.72 129.83 130.08 213,352 -1.82(-1.38%)
Dec 31, 2013 131.37 131.90 131.90 131.90 55,400 +0.80(+0.61%)
Dec 30, 2013 131.32 131.43 130.82 131.10 87,326 +0.00(+0.00%)
Dec 27, 2013 131.33 131.51 130.48 131.10 285,117 -0.22(-0.17%)
Dec 26, 2013 131.33 131.44 130.92 131.32 127,223 +0.40(+0.31%)
Dec 24, 2013 130.94 130.95 130.37 130.92 41,394 +0.47(+0.36%)
Dec 23, 2013 130.81 130.84 129.98 130.45 86,585 +0.31(+0.24%)
Dec 20, 2013 129.00 130.37 128.79 130.14 137,693 +1.31(+1.02%)
Dec 19, 2013 128.74 128.85 128.27 128.83 121,930 +0.05(+0.04%)
Dec 18, 2013 127.36 128.87 126.59 128.78 189,932 +1.48(+1.16%)
Dec 17, 2013 128.60 128.60 126.91 127.30 170,284 -0.67(-0.52%)
Dec 16, 2013 127.35 128.28 127.35 127.97 288,006 +0.99(+0.78%)
Dec 13, 2013 126.83 127.52 126.63 126.98 191,198 +0.48(+0.38%)
Dec 12, 2013 126.42 126.86 126.00 126.50 220,208 +0.20(+0.16%)
Dec 11, 2013 128.50 128.50 126.15 126.30 448,940 -2.07(-1.61%)
Dec 10, 2013 128.89 129.93 128.36 128.37 102,594 -0.87(-0.67%)
Dec 09, 2013 129.07 129.70 128.99 129.24 222,031 +0.47(+0.36%)
Dec 06, 2013 129.12 129.12 128.37 128.77 50,614 +0.80(+0.63%)
Dec 05, 2013 127.77 128.61 127.74 127.97 161,776 +0.02(+0.02%)
Dec 04, 2013 127.77 128.79 126.60 127.95 234,274 -0.57(-0.44%)
Dec 03, 2013 129.60 129.80 128.07 128.52 267,770 -1.28(-0.99%)
Dec 02, 2013 129.60 130.78 129.52 129.80 192,176 +0.20(+0.15%)
Nov 29, 2013 130.13 130.40 129.44 129.60 152,591 -0.34(-0.26%)
Nov 27, 2013 129.00 130.00 129.00 129.94 94,775 +0.91(+0.71%)
Nov 26, 2013 129.33 129.45 128.77 129.03 62,303 -0.18(-0.14%)
Nov 25, 2013 129.27 129.49 128.87 129.21 174,286 +0.34(+0.26%)
Nov 22, 2013 128.63 128.89 128.17 128.87 96,568 +0.57(+0.44%)
Nov 21, 2013 127.43 128.49 127.09 128.30 125,298 +1.36(+1.07%)
Nov 20, 2013 127.50 127.74 126.59 126.94 273,928 -0.42(-0.33%)
Nov 19, 2013 128.65 128.89 126.96 127.36 255,621 -1.16(-0.90%)
Nov 18, 2013 129.27 129.63 128.26 128.52 223,249 -0.37(-0.29%)
Nov 15, 2013 128.60 128.95 128.22 128.89 233,036 +0.89(+0.70%)
Nov 14, 2013 127.55 128.40 127.55 128.00 210,603 +1.11(+0.87%)
Nov 12, 2013 125.89 127.26 125.62 126.89 244,459 +0.94(+0.75%)
Nov 11, 2013 125.36 126.09 125.20 125.95 92,058 +0.61(+0.49%)
Nov 08, 2013 123.95 125.34 123.84 125.34 178,324 +1.54(+1.24%)
Nov 07, 2013 126.05 126.32 123.74 123.80 387,767 -2.06(-1.64%)
Nov 06, 2013 127.61 127.61 125.69 125.86 294,311 -0.88(-0.69%)
Nov 05, 2013 126.99 127.14 126.08 126.74 162,450 -0.75(-0.59%)
Nov 04, 2013 126.62 127.49 126.53 127.49 242,438 +1.57(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.