Transportation Average Ishares ETF (NY: IYT )

242.94 -3.88 (-1.57%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 92.41 92.81 91.77 91.93 878,886 -0.33(-0.36%)
Feb 28, 2012 92.58 92.74 91.86 92.26 857,371 -0.14(-0.15%)
Feb 27, 2012 91.11 92.98 91.11 92.40 559,174 +0.75(+0.82%)
Feb 24, 2012 92.25 92.94 91.59 91.65 1,653,726 -0.56(-0.61%)
Feb 23, 2012 91.52 92.22 90.89 92.21 1,153,273 +0.76(+0.83%)
Feb 22, 2012 92.16 92.61 90.97 91.45 1,934,454 -0.71(-0.77%)
Feb 21, 2012 93.66 93.67 91.75 92.16 1,179,358 -1.37(-1.46%)
Feb 17, 2012 94.34 94.86 93.23 93.53 968,673 -0.64(-0.68%)
Feb 16, 2012 92.52 94.18 92.52 94.17 549,702 +1.78(+1.93%)
Feb 15, 2012 94.46 94.60 92.03 92.39 813,433 -1.84(-1.95%)
Feb 14, 2012 94.68 94.70 93.78 94.23 545,412 -0.83(-0.87%)
Feb 13, 2012 94.60 95.06 93.87 95.06 558,490 +1.30(+1.39%)
Feb 10, 2012 93.75 94.10 93.06 93.76 807,360 -1.05(-1.11%)
Feb 09, 2012 94.76 95.09 94.06 94.81 485,082 +0.25(+0.26%)
Feb 08, 2012 95.10 95.10 94.08 94.56 409,053 -0.41(-0.43%)
Feb 07, 2012 94.84 95.32 94.27 94.97 1,074,857 -0.22(-0.23%)
Feb 06, 2012 95.58 95.80 95.01 95.19 137,758 -0.63(-0.66%)
Feb 03, 2012 95.44 96.13 95.41 95.82 396,844 +1.07(+1.13%)
Feb 02, 2012 95.30 95.59 94.39 94.75 525,976 -0.63(-0.66%)
Feb 01, 2012 95.39 95.93 95.03 95.38 599,596 +0.54(+0.57%)
Jan 31, 2012 95.42 95.42 93.78 94.84 730,953 -0.08(-0.08%)
Jan 30, 2012 94.51 95.11 94.13 94.92 185,558 -0.46(-0.48%)
Jan 27, 2012 94.11 95.58 94.11 95.38 330,832 +0.79(+0.84%)
Jan 26, 2012 94.60 95.65 94.31 94.59 470,982 +0.46(+0.49%)
Jan 25, 2012 92.60 94.39 92.56 94.13 317,019 +1.25(+1.35%)
Jan 24, 2012 92.31 93.04 91.66 92.88 238,978 -0.52(-0.56%)
Jan 23, 2012 94.30 94.51 92.90 93.40 324,630 -0.68(-0.72%)
Jan 20, 2012 94.50 94.50 93.90 94.08 350,925 -0.44(-0.47%)
Jan 19, 2012 93.84 94.77 93.73 94.52 543,814 +1.53(+1.65%)
Jan 18, 2012 91.97 93.20 91.81 92.99 304,507 +0.93(+1.01%)
Jan 17, 2012 92.93 92.94 91.71 92.06 401,963 -0.18(-0.20%)
Jan 13, 2012 92.17 92.34 90.84 92.24 190,337 -0.66(-0.71%)
Jan 12, 2012 92.95 93.17 92.22 92.90 453,164 +0.30(+0.32%)
Jan 11, 2012 92.00 92.75 91.95 92.60 431,054 +0.39(+0.42%)
Jan 10, 2012 91.96 92.75 91.76 92.21 583,850 +1.31(+1.44%)
Jan 09, 2012 90.74 91.02 90.12 90.90 72,649 +0.59(+0.65%)
Jan 06, 2012 90.68 91.13 90.11 90.31 183,234 -0.11(-0.12%)
Jan 05, 2012 89.81 90.45 89.18 90.42 189,094 -0.22(-0.24%)
Jan 04, 2012 89.88 90.84 89.50 90.64 256,579 +1.17(+1.31%)
Dec 30, 2011 89.86 90.23 89.47 89.47 207,203 -0.39(-0.43%)
Dec 29, 2011 88.84 89.97 88.84 89.86 119,228 +1.14(+1.28%)
Dec 28, 2011 90.14 90.14 88.36 88.72 314,542 -1.46(-1.62%)
Dec 27, 2011 89.84 90.53 89.65 90.18 124,500 +0.05(+0.06%)
Dec 23, 2011 89.92 90.13 89.27 90.13 86,379 +0.84(+0.94%)
Dec 21, 2011 88.86 89.31 87.73 89.29 500,551 +0.53(+0.60%)
Dec 20, 2011 87.43 88.92 87.29 88.76 458,800 +2.87(+3.34%)
Dec 19, 2011 88.29 88.59 85.60 85.89 273,214 -1.97(-2.24%)
Dec 16, 2011 86.87 88.55 86.87 87.86 586,109 +1.38(+1.60%)
Dec 15, 2011 86.38 86.82 85.68 86.48 267,378 +1.22(+1.43%)
Dec 14, 2011 86.08 86.39 85.02 85.26 635,240 -1.16(-1.34%)
Dec 13, 2011 88.25 88.81 85.91 86.42 700,687 -1.37(-1.56%)
Dec 12, 2011 87.75 87.89 86.83 87.79 227,031 -0.77(-0.87%)
Dec 09, 2011 87.19 88.93 87.02 88.56 408,239 +1.60(+1.84%)
Dec 08, 2011 88.34 88.55 86.72 86.96 1,236,787 -2.18(-2.45%)
Dec 07, 2011 88.65 89.67 88.06 89.14 377,513 +0.06(+0.07%)
Dec 06, 2011 89.93 89.95 88.54 89.08 433,787 -0.75(-0.83%)
Dec 05, 2011 89.59 90.55 89.11 89.83 1,433,057 +1.41(+1.59%)
Dec 02, 2011 88.84 89.50 88.25 88.42 407,342 +0.74(+0.84%)
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.