Transportation Average Ishares ETF (NY: IYT )

231.51 -0.90 (-0.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 101.75 102.20 101.21 101.45 546,441 +0.03(+0.03%)
Feb 27, 2013 98.20 101.88 98.19 101.42 1,490,680 +2.90(+2.94%)
Feb 26, 2013 98.84 98.84 97.99 98.52 915,025 +0.19(+0.19%)
Feb 25, 2013 100.38 101.25 98.33 98.33 534,943 -2.22(-2.20%)
Feb 22, 2013 99.94 100.67 99.65 100.55 536,276 +1.17(+1.18%)
Feb 21, 2013 99.99 100.11 98.76 99.38 919,692 -0.71(-0.71%)
Feb 20, 2013 101.92 101.92 100.02 100.09 835,126 -1.75(-1.72%)
Feb 19, 2013 100.60 101.85 100.60 101.84 612,757 +1.24(+1.24%)
Feb 15, 2013 100.72 101.16 100.39 100.59 698,722 +0.03(+0.03%)
Feb 14, 2013 100.00 100.60 99.88 100.56 190,549 +0.24(+0.24%)
Feb 13, 2013 99.99 100.60 99.79 100.33 472,195 +0.44(+0.44%)
Feb 12, 2013 100.05 100.19 99.67 99.89 849,716 +0.01(+0.01%)
Feb 11, 2013 100.12 100.29 99.64 99.88 440,889 -0.10(-0.10%)
Feb 08, 2013 99.67 100.19 99.42 99.97 344,079 +0.46(+0.46%)
Feb 07, 2013 99.29 99.68 98.84 99.52 294,693 +0.31(+0.32%)
Feb 06, 2013 98.41 99.26 98.29 99.20 303,453 +1.05(+1.07%)
Feb 04, 2013 98.20 99.02 97.86 98.16 443,376 -0.68(-0.69%)
Feb 01, 2013 98.86 100.36 98.45 98.84 602,773 +0.84(+0.85%)
Jan 31, 2013 97.75 98.42 97.46 98.01 1,090,177 +0.25(+0.25%)
Jan 30, 2013 98.87 99.05 97.53 97.76 1,488,481 -1.46(-1.48%)
Jan 29, 2013 99.33 99.34 98.67 99.22 771,814 -0.12(-0.12%)
Jan 28, 2013 99.37 99.53 98.68 99.35 1,153,858 +0.08(+0.08%)
Jan 25, 2013 99.30 99.38 98.19 99.27 974,092 +0.24(+0.24%)
Jan 24, 2013 97.65 99.24 97.38 99.03 1,854,102 +1.53(+1.57%)
Jan 23, 2013 97.37 97.99 97.07 97.50 1,379,669 +0.02(+0.02%)
Jan 22, 2013 96.44 97.58 96.43 97.48 829,356 +1.06(+1.09%)
Jan 18, 2013 96.52 96.52 95.53 96.43 672,164 +0.14(+0.15%)
Jan 17, 2013 96.14 96.38 95.68 96.28 895,552 +0.59(+0.62%)
Jan 16, 2013 95.57 95.83 95.36 95.69 970,216 +0.04(+0.04%)
Jan 15, 2013 94.52 95.75 94.44 95.66 377,579 +0.66(+0.69%)
Jan 14, 2013 94.63 95.00 94.52 95.00 259,927 +0.48(+0.51%)
Jan 11, 2013 94.50 94.88 94.24 94.52 166,989 -0.02(-0.02%)
Jan 10, 2013 94.26 94.59 93.94 94.53 386,073 +0.53(+0.57%)
Jan 09, 2013 93.39 94.17 93.39 94.00 201,319 +0.92(+0.99%)
Jan 08, 2013 93.04 93.57 92.48 93.08 463,370 -0.32(-0.35%)
Jan 07, 2013 93.20 93.73 92.91 93.40 230,028 -0.33(-0.36%)
Jan 04, 2013 92.91 93.83 92.64 93.74 244,859 +1.14(+1.23%)
Jan 03, 2013 91.30 93.36 91.30 92.59 327,531 +0.68(+0.73%)
Jan 02, 2013 92.17 92.19 91.14 91.92 344,747 +2.19(+2.44%)
Dec 31, 2012 88.18 89.76 88.04 89.73 490,684 +1.44(+1.63%)
Dec 28, 2012 88.57 89.30 88.26 88.29 311,015 -0.81(-0.91%)
Dec 27, 2012 89.73 89.90 88.36 89.10 232,128 -0.40(-0.45%)
Dec 26, 2012 90.26 90.43 89.48 89.50 384,970 -0.58(-0.64%)
Dec 24, 2012 90.20 90.29 89.87 90.08 207,525 -0.47(-0.51%)
Dec 21, 2012 89.49 90.59 88.52 90.55 301,487 -0.28(-0.30%)
Dec 20, 2012 89.98 90.83 89.90 90.83 352,156 +0.63(+0.70%)
Dec 19, 2012 90.21 90.67 89.86 90.20 385,031 +0.28(+0.31%)
Dec 18, 2012 88.26 90.00 88.26 89.92 370,273 +1.36(+1.54%)
Dec 17, 2012 88.21 88.64 87.99 88.56 131,569 +0.65(+0.74%)
Dec 14, 2012 87.81 88.71 87.57 87.91 185,536 +0.03(+0.03%)
Dec 13, 2012 87.58 88.49 87.48 87.88 534,674 +0.39(+0.44%)
Dec 12, 2012 87.97 88.40 87.41 87.49 366,826 -0.22(-0.25%)
Dec 11, 2012 87.98 88.36 87.49 87.71 283,510 +0.15(+0.17%)
Dec 10, 2012 86.62 87.62 86.58 87.56 406,347 +0.93(+1.07%)
Dec 07, 2012 87.15 87.15 86.14 86.63 133,094 +0.26(+0.30%)
Dec 06, 2012 86.37 86.67 85.99 86.38 66,525 -0.01(-0.01%)
Dec 05, 2012 85.85 86.79 85.50 86.39 99,644 +0.72(+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.