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 (%)
May 30, 2014 139.91 140.04 139.45 139.92 276,132 -0.04(-0.03%)
May 29, 2014 139.93 139.97 139.18 139.96 266,562 +0.62(+0.44%)
May 28, 2014 138.47 139.85 138.21 139.34 1,336,768 +0.99(+0.72%)
May 27, 2014 138.40 138.81 138.18 138.35 200,883 +0.57(+0.41%)
May 23, 2014 136.91 137.78 137.78 137.78 145,287 +0.87(+0.63%)
May 22, 2014 136.11 136.92 135.63 136.92 94,689 +0.91(+0.67%)
May 21, 2014 135.65 136.29 135.45 136.01 113,656 +0.88(+0.65%)
May 20, 2014 135.69 136.36 134.46 135.14 138,396 -1.30(-0.95%)
May 19, 2014 134.96 136.61 134.93 136.44 225,617 +1.10(+0.81%)
May 16, 2014 134.00 135.38 134.00 135.34 130,861 +1.08(+0.80%)
May 15, 2014 134.38 134.70 132.88 134.26 356,121 -0.75(-0.56%)
May 14, 2014 136.05 136.05 134.79 135.01 180,761 -1.15(-0.84%)
May 13, 2014 135.72 136.43 135.44 136.16 281,822 +0.63(+0.46%)
May 12, 2014 133.00 135.60 133.00 135.53 211,535 +2.48(+1.87%)
May 09, 2014 132.93 133.17 131.90 133.05 308,444 +0.29(+0.22%)
May 08, 2014 132.56 133.98 132.31 132.76 745,712 +0.07(+0.05%)
May 07, 2014 131.94 132.74 131.32 132.69 184,501 +0.83(+0.63%)
May 06, 2014 132.15 132.64 131.67 131.86 177,460 -0.39(-0.29%)
May 05, 2014 131.97 132.48 131.09 132.25 180,002 -0.28(-0.21%)
May 02, 2014 133.17 133.83 132.46 132.53 78,964 -0.46(-0.35%)
May 01, 2014 132.29 133.48 131.50 132.99 189,710 +0.90(+0.68%)
Apr 30, 2014 131.04 132.41 131.04 132.09 110,452 +0.93(+0.71%)
Apr 29, 2014 131.39 131.39 130.19 131.16 101,044 +0.60(+0.46%)
Apr 28, 2014 130.62 131.58 129.47 130.56 325,121 +0.00(+0.00%)
Apr 25, 2014 132.50 132.69 130.52 130.56 250,151 -2.20(-1.65%)
Apr 24, 2014 134.28 134.28 131.92 132.76 401,863 -0.58(-0.43%)
Apr 23, 2014 133.40 133.87 132.98 133.34 433,955 +0.14(+0.11%)
Apr 22, 2014 132.50 133.71 132.50 133.19 534,237 +0.86(+0.65%)
Apr 21, 2014 131.47 132.41 131.11 132.33 491,561 +0.88(+0.67%)
Apr 17, 2014 130.56 131.46 131.46 131.46 272,816 +0.71(+0.55%)
Apr 16, 2014 129.04 130.75 128.46 130.75 373,801 +2.16(+1.68%)
Apr 15, 2014 127.62 128.89 126.65 128.59 568,790 +1.16(+0.91%)
Apr 14, 2014 127.94 128.55 126.40 127.42 507,774 +0.75(+0.59%)
Apr 11, 2014 127.11 128.16 126.62 126.67 526,528 -1.13(-0.88%)
Apr 10, 2014 130.57 130.66 127.68 127.80 909,986 -2.83(-2.17%)
Apr 09, 2014 128.65 130.65 128.65 130.63 157,132 +2.08(+1.62%)
Apr 08, 2014 128.38 128.94 127.62 128.55 297,352 -0.04(-0.03%)
Apr 07, 2014 129.73 130.55 128.15 128.59 543,989 -1.81(-1.39%)
Apr 04, 2014 132.86 132.86 129.95 130.40 322,814 -1.81(-1.37%)
Apr 03, 2014 132.78 132.86 131.69 132.21 155,369 -0.26(-0.20%)
Apr 02, 2014 131.82 132.81 131.57 132.47 355,959 +0.88(+0.67%)
Apr 01, 2014 130.85 131.62 130.37 131.59 318,609 +1.17(+0.89%)
Mar 31, 2014 129.07 130.64 129.02 130.43 196,340 +2.18(+1.70%)
Mar 28, 2014 127.89 129.30 127.81 128.25 122,810 +0.66(+0.52%)
Mar 27, 2014 127.54 128.05 126.91 127.59 211,102 -0.38(-0.29%)
Mar 26, 2014 130.71 130.71 127.89 127.96 334,871 -2.06(-1.59%)
Mar 25, 2014 129.33 130.79 129.33 130.02 208,130 +0.76(+0.59%)
Mar 24, 2014 129.37 130.12 128.19 129.26 253,786 -0.11(-0.08%)
Mar 21, 2014 129.52 130.65 129.24 129.37 124,822 -0.43(-0.33%)
Mar 20, 2014 129.63 129.89 128.75 129.80 95,614 -0.18(-0.14%)
Mar 19, 2014 130.86 131.02 129.30 129.98 190,078 -0.63(-0.49%)
Mar 18, 2014 130.17 131.14 130.17 130.61 275,655 +0.66(+0.51%)
Mar 17, 2014 129.73 130.40 129.40 129.95 251,751 +1.14(+0.89%)
Mar 14, 2014 128.32 129.51 128.32 128.81 298,415 -0.18(-0.14%)
Mar 13, 2014 131.00 131.47 128.32 128.99 923,334 -1.67(-1.28%)
Mar 12, 2014 129.57 130.77 129.38 130.66 253,955 +0.34(+0.26%)
Mar 11, 2014 130.90 131.14 129.98 130.32 281,073 -0.40(-0.31%)
Mar 10, 2014 130.88 131.40 129.97 130.72 272,267 -0.22(-0.17%)
Mar 07, 2014 131.03 131.52 130.13 130.94 448,457 +0.62(+0.48%)
Mar 06, 2014 129.53 130.50 129.35 130.32 370,113 +1.36(+1.06%)
Mar 05, 2014 128.68 129.31 128.67 128.95 211,926 +0.35(+0.27%)
Mar 04, 2014 126.76 128.88 126.76 128.61 387,634 +2.80(+2.22%)
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.