Transportation Average Ishares ETF (NY: IYT )

207.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 124.85 125.48 123.80 124.64 205,800 -0.63(-0.50%)
Oct 30, 2013 126.74 126.74 124.75 125.27 106,874 -0.76(-0.60%)
Oct 29, 2013 126.96 126.96 125.62 126.03 85,743 +0.23(+0.18%)
Oct 28, 2013 125.80 126.24 125.30 125.80 85,481 +0.58(+0.46%)
Oct 25, 2013 125.75 125.75 124.78 125.22 68,754 -0.41(-0.33%)
Oct 24, 2013 124.90 125.70 124.06 125.63 228,825 +1.32(+1.06%)
Oct 23, 2013 123.45 124.41 123.25 124.31 116,898 +0.86(+0.70%)
Oct 22, 2013 123.54 124.52 123.12 123.45 182,732 +1.03(+0.84%)
Oct 21, 2013 122.27 122.42 121.69 122.42 103,260 +0.42(+0.34%)
Oct 18, 2013 121.45 122.00 120.93 122.00 169,761 +1.45(+1.20%)
Oct 17, 2013 120.09 120.61 119.06 120.55 225,162 +0.23(+0.19%)
Oct 16, 2013 119.24 120.41 119.02 120.32 451,571 +1.61(+1.36%)
Oct 15, 2013 118.77 119.78 118.37 118.71 198,598 -0.18(-0.15%)
Oct 14, 2013 118.48 119.04 118.02 118.89 104,223 +0.04(+0.03%)
Oct 11, 2013 118.21 118.85 117.92 118.85 94,208 +0.63(+0.53%)
Oct 10, 2013 116.88 118.40 116.83 118.22 248,130 +2.68(+2.32%)
Oct 09, 2013 115.66 116.06 114.49 115.54 236,661 +0.37(+0.32%)
Oct 08, 2013 116.70 117.07 115.14 115.17 185,532 -1.71(-1.46%)
Oct 07, 2013 116.78 117.60 116.51 116.88 382,137 -1.28(-1.08%)
Oct 04, 2013 117.51 118.32 116.90 118.16 261,637 +0.62(+0.53%)
Oct 03, 2013 118.35 118.53 116.37 117.54 270,970 -1.19(-1.00%)
Oct 02, 2013 118.88 118.88 117.86 118.73 105,805 -0.52(-0.44%)
Oct 01, 2013 117.33 119.48 117.33 119.25 293,320 +1.37(+1.16%)
Sep 27, 2013 117.79 118.16 117.34 117.88 79,377 -0.80(-0.68%)
Sep 26, 2013 118.58 119.02 118.26 118.68 266,096 +0.47(+0.40%)
Sep 25, 2013 119.06 119.32 117.98 118.21 404,197 -0.73(-0.61%)
Sep 24, 2013 118.69 119.83 118.66 118.94 102,994 -0.19(-0.16%)
Sep 23, 2013 119.64 119.64 118.44 119.13 335,984 -0.72(-0.60%)
Sep 20, 2013 120.72 121.00 119.79 119.85 223,363 -0.54(-0.45%)
Sep 19, 2013 120.67 120.82 120.04 120.39 232,880 +0.34(+0.28%)
Sep 18, 2013 118.52 120.31 118.07 120.05 262,408 +1.79(+1.51%)
Sep 17, 2013 118.02 118.38 117.69 118.26 147,498 +0.17(+0.14%)
Sep 16, 2013 118.66 118.83 116.91 118.09 337,388 +1.18(+1.01%)
Sep 13, 2013 117.12 117.21 116.18 116.91 185,994 +0.18(+0.15%)
Sep 12, 2013 117.80 117.80 116.62 116.73 251,178 -1.37(-1.16%)
Sep 11, 2013 118.10 118.26 117.49 118.10 198,551 -0.05(-0.04%)
Sep 10, 2013 116.68 118.17 116.52 118.15 618,250 +2.48(+2.14%)
Sep 09, 2013 114.52 115.72 114.52 115.67 195,804 +1.79(+1.57%)
Sep 06, 2013 114.91 114.91 113.00 113.88 302,500 -0.27(-0.24%)
Sep 05, 2013 113.88 114.71 113.53 114.15 217,507 +0.56(+0.49%)
Sep 04, 2013 112.13 113.65 112.08 113.59 405,046 +1.50(+1.34%)
Sep 03, 2013 113.04 113.61 111.56 112.09 736,779 +0.43(+0.39%)
Aug 30, 2013 112.62 113.17 111.43 111.66 421,030 -1.28(-1.13%)
Aug 29, 2013 112.43 113.73 112.43 112.94 558,236 +0.33(+0.29%)
Aug 28, 2013 112.66 113.06 112.05 112.61 249,913 -0.08(-0.07%)
Aug 27, 2013 114.11 114.45 112.58 112.69 367,009 -3.16(-2.73%)
Aug 26, 2013 116.11 116.63 115.66 115.85 244,416 +0.02(+0.02%)
Aug 23, 2013 115.95 115.95 114.99 115.83 270,257 +0.06(+0.05%)
Aug 22, 2013 113.54 115.93 113.54 115.77 214,189 +2.32(+2.04%)
Aug 21, 2013 113.69 114.13 113.08 113.45 296,433 -0.69(-0.60%)
Aug 20, 2013 113.00 114.54 112.97 114.14 705,951 +1.15(+1.02%)
Aug 19, 2013 113.86 113.86 112.99 112.99 176,895 -1.01(-0.89%)
Aug 16, 2013 113.07 114.22 113.00 114.00 201,106 +0.82(+0.72%)
Aug 15, 2013 113.40 113.55 112.44 113.18 722,281 -1.04(-0.91%)
Aug 14, 2013 114.75 114.96 114.13 114.22 165,497 -0.97(-0.84%)
Aug 13, 2013 116.49 116.49 114.47 115.19 257,397 -0.78(-0.67%)
Aug 12, 2013 114.98 116.14 114.98 115.97 118,751 +0.22(+0.19%)
Aug 09, 2013 116.28 116.67 115.36 115.75 176,562 -0.71(-0.61%)
Aug 08, 2013 116.00 116.93 115.95 116.46 204,313 +0.84(+0.73%)
Aug 07, 2013 116.00 116.00 114.96 115.62 271,050 -0.88(-0.76%)
Aug 06, 2013 117.94 118.21 116.26 116.50 232,129 -1.51(-1.28%)
Aug 05, 2013 118.89 118.89 117.65 118.01 160,887 -0.93(-0.78%)
Aug 02, 2013 119.15 119.35 118.45 118.94 197,176 -0.26(-0.22%)
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.