Transportation Average Ishares ETF (NY: IYT )

221.54 -0.75 (-0.34%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 125.77 127.18 125.66 126.52 183,568 +0.43(+0.34%)
Feb 27, 2014 125.22 126.20 124.98 126.09 732,819 +0.70(+0.56%)
Feb 26, 2014 125.86 126.25 125.01 125.39 497,868 -0.20(-0.16%)
Feb 25, 2014 126.55 126.55 125.14 125.59 295,461 -0.86(-0.68%)
Feb 24, 2014 126.47 127.70 125.90 126.46 238,466 +0.56(+0.44%)
Feb 21, 2014 125.47 126.36 125.07 125.90 292,706 +1.11(+0.89%)
Feb 20, 2014 123.48 125.18 122.85 124.79 538,758 +1.89(+1.54%)
Feb 19, 2014 123.63 124.64 122.72 122.90 650,610 -1.56(-1.25%)
Feb 18, 2014 126.58 126.58 124.05 124.46 276,981 -1.33(-1.05%)
Feb 14, 2014 124.76 125.78 125.78 125.78 185,339 +0.45(+0.36%)
Feb 13, 2014 123.90 125.52 123.65 125.33 343,379 +0.45(+0.36%)
Feb 12, 2014 124.85 125.12 124.37 124.88 238,601 +0.07(+0.05%)
Feb 11, 2014 123.85 125.29 123.27 124.81 389,211 +1.50(+1.22%)
Feb 10, 2014 124.57 124.57 122.93 123.31 437,848 -1.11(-0.90%)
Feb 07, 2014 123.97 124.90 123.63 124.43 236,158 +0.92(+0.75%)
Feb 06, 2014 122.23 123.67 121.85 123.51 332,887 +1.78(+1.46%)
Feb 05, 2014 121.54 122.13 120.53 121.73 552,880 -0.87(-0.71%)
Feb 04, 2014 121.83 122.80 120.72 122.61 761,098 +1.37(+1.13%)
Feb 03, 2014 124.88 125.77 121.12 121.23 666,619 -4.02(-3.21%)
Jan 31, 2014 123.89 126.20 123.89 125.25 250,720 -0.34(-0.27%)
Jan 30, 2014 124.12 126.00 124.12 125.58 379,925 +2.13(+1.73%)
Jan 29, 2014 124.45 125.16 123.18 123.45 359,176 -1.71(-1.37%)
Jan 28, 2014 123.71 125.68 123.71 125.16 233,374 +1.45(+1.17%)
Jan 27, 2014 124.98 125.44 122.97 123.71 683,453 -1.18(-0.95%)
Jan 24, 2014 127.73 128.07 124.83 124.89 558,779 -5.28(-4.06%)
Jan 23, 2014 129.25 130.55 129.25 130.17 491,137 +0.37(+0.28%)
Jan 22, 2014 128.77 129.93 128.77 129.81 387,565 +1.47(+1.15%)
Jan 21, 2014 128.53 129.17 127.48 128.34 284,460 +0.72(+0.56%)
Jan 17, 2014 127.06 127.62 127.62 127.62 169,200 -0.53(-0.41%)
Jan 16, 2014 128.35 128.48 127.39 128.15 341,536 -0.90(-0.70%)
Jan 15, 2014 128.39 129.12 128.40 129.05 206,471 +0.66(+0.52%)
Jan 14, 2014 126.97 128.45 126.64 128.39 137,136 +1.69(+1.33%)
Jan 13, 2014 128.38 128.80 126.33 126.70 259,634 -1.78(-1.38%)
Jan 10, 2014 127.17 128.49 127.13 128.47 189,833 +1.60(+1.26%)
Jan 09, 2014 126.18 127.22 125.89 126.88 113,990 +1.38(+1.10%)
Jan 08, 2014 125.09 125.63 124.45 125.50 109,723 +0.56(+0.45%)
Jan 07, 2014 124.53 125.49 124.30 124.94 228,596 +0.84(+0.67%)
Jan 06, 2014 126.07 126.47 124.00 124.10 318,003 -1.63(-1.30%)
Jan 03, 2014 125.54 126.15 125.24 125.74 132,849 +0.81(+0.65%)
Jan 02, 2014 126.48 126.50 124.69 124.93 222,149 -1.75(-1.38%)
Dec 31, 2013 126.17 126.68 126.68 126.68 57,684 +0.77(+0.61%)
Dec 30, 2013 126.12 126.22 125.64 125.91 90,926 +0.00(+0.00%)
Dec 27, 2013 126.13 126.31 125.31 125.91 296,873 -0.21(-0.17%)
Dec 26, 2013 126.13 126.23 125.74 126.12 132,468 +0.38(+0.31%)
Dec 24, 2013 125.75 125.77 125.21 125.74 43,100 +0.45(+0.36%)
Dec 23, 2013 125.63 125.66 124.83 125.28 90,155 +0.57(+0.46%)
Dec 20, 2013 123.62 124.93 123.42 124.71 143,684 +1.25(+1.02%)
Dec 19, 2013 123.37 123.48 122.92 123.46 127,235 +0.05(+0.04%)
Dec 18, 2013 122.05 123.50 121.31 123.41 198,197 +1.42(+1.16%)
Dec 17, 2013 123.24 123.24 121.62 121.99 177,694 -0.64(-0.52%)
Dec 16, 2013 122.04 122.93 122.04 122.63 300,539 +0.95(+0.78%)
Dec 13, 2013 121.54 122.20 121.35 121.69 199,518 +0.46(+0.38%)
Dec 12, 2013 121.15 121.57 120.75 121.22 229,790 +0.19(+0.16%)
Dec 11, 2013 123.14 123.14 120.89 121.03 468,476 -1.98(-1.61%)
Dec 10, 2013 123.52 124.51 123.01 123.02 107,058 -0.83(-0.67%)
Dec 09, 2013 123.69 124.29 123.61 123.85 231,693 +0.45(+0.36%)
Dec 06, 2013 123.73 123.73 123.01 123.40 52,816 +0.77(+0.63%)
Dec 05, 2013 122.44 123.25 122.41 122.63 168,815 +0.02(+0.02%)
Dec 04, 2013 122.44 123.42 121.32 122.61 244,468 -0.55(-0.44%)
Dec 03, 2013 124.19 124.39 122.73 123.16 279,422 -1.23(-0.99%)
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.