Transportation Average Ishares ETF (NY: IYT )

233.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 97.89 97.89 96.72 97.06 650,498 -0.70(-0.72%)
May 23, 2011 97.69 97.99 97.02 97.76 428,173 -1.14(-1.15%)
May 20, 2011 99.39 99.61 98.43 98.90 681,215 -0.65(-0.65%)
May 19, 2011 98.81 99.86 98.68 99.55 1,055,783 +1.08(+1.10%)
May 18, 2011 97.07 98.54 96.47 98.47 663,312 +1.53(+1.58%)
May 17, 2011 97.16 97.51 96.44 96.94 579,916 -0.48(-0.49%)
May 16, 2011 97.46 98.41 97.28 97.42 634,451 -0.30(-0.31%)
May 13, 2011 99.18 99.27 97.41 97.72 776,296 -1.29(-1.30%)
May 12, 2011 98.82 99.27 98.01 99.01 588,235 +0.01(+0.01%)
May 11, 2011 100.15 100.41 98.80 99.00 784,640 -1.34(-1.34%)
May 10, 2011 99.63 100.53 99.63 100.34 329,280 +1.19(+1.20%)
May 09, 2011 99.08 99.53 98.73 99.16 559,496 -0.09(-0.09%)
May 06, 2011 99.99 100.08 98.84 99.25 706,660 +0.33(+0.33%)
May 05, 2011 97.39 99.96 97.35 98.92 1,615,972 +1.28(+1.31%)
May 04, 2011 99.04 99.20 97.35 97.64 672,105 -1.46(-1.47%)
May 03, 2011 99.43 99.68 98.39 99.10 539,406 -0.52(-0.52%)
May 02, 2011 99.60 99.65 99.45 99.62 363,173 -0.20(-0.20%)
Apr 29, 2011 99.69 100.37 99.51 99.82 963,680 +0.29(+0.29%)
Apr 28, 2011 98.67 99.92 98.67 99.53 1,352,349 +1.08(+1.10%)
Apr 27, 2011 97.90 98.52 97.44 98.45 780,654 +0.73(+0.75%)
Apr 26, 2011 96.36 97.98 96.36 97.72 726,116 +1.77(+1.84%)
Apr 25, 2011 95.58 96.12 95.22 95.95 477,232 +0.25(+0.26%)
Apr 21, 2011 95.67 96.13 95.63 95.70 266,215 +0.48(+0.51%)
Apr 20, 2011 96.10 96.32 94.19 95.22 1,965,685 +0.41(+0.43%)
Apr 19, 2011 94.68 94.90 94.36 94.81 333,042 +0.54(+0.57%)
Apr 18, 2011 94.55 94.74 93.63 94.27 596,138 -1.35(-1.41%)
Apr 15, 2011 95.39 95.79 94.91 95.62 442,776 +0.60(+0.63%)
Apr 14, 2011 94.21 95.37 93.98 95.02 474,781 +0.31(+0.33%)
Apr 13, 2011 95.31 95.50 94.26 94.71 1,336,374 -0.19(-0.20%)
Apr 12, 2011 94.03 95.36 93.97 94.90 1,842,750 +0.42(+0.44%)
Apr 11, 2011 94.79 94.85 94.13 94.48 869,950 -0.17(-0.18%)
Apr 08, 2011 96.72 96.73 94.04 94.65 1,091,857 -1.59(-1.65%)
Apr 07, 2011 96.66 97.12 95.91 96.24 812,010 -0.55(-0.57%)
Apr 06, 2011 97.24 97.47 96.08 96.79 1,273,155 +0.04(+0.04%)
Apr 05, 2011 97.30 97.61 96.58 96.75 940,615 -0.57(-0.59%)
Apr 04, 2011 97.35 97.61 96.95 97.32 754,097 +0.15(+0.15%)
Apr 01, 2011 97.20 97.82 96.79 97.17 780,747 +1.28(+1.34%)
Mar 31, 2011 95.15 96.36 95.15 95.89 884,646 +0.54(+0.57%)
Mar 30, 2011 95.77 95.97 95.35 95.35 609,273 +0.22(+0.23%)
Mar 29, 2011 94.71 95.15 94.01 95.13 572,666 +0.58(+0.61%)
Mar 28, 2011 94.73 95.18 94.34 94.55 779,090 +0.38(+0.40%)
Mar 25, 2011 93.67 94.51 93.32 94.17 486,744 +0.50(+0.53%)
Mar 24, 2011 93.01 93.79 92.52 93.67 618,730 +1.28(+1.39%)
Mar 23, 2011 92.32 92.56 91.46 92.39 1,094,693 -0.02(-0.02%)
Mar 22, 2011 93.63 93.63 92.36 92.41 1,222,287 -1.29(-1.38%)
Mar 21, 2011 93.54 93.82 93.44 93.70 993,422 +2.01(+2.19%)
Mar 18, 2011 92.19 92.44 91.17 91.69 1,497,571 +0.62(+0.68%)
Mar 17, 2011 91.46 92.23 90.62 91.07 1,823,524 +1.37(+1.53%)
Mar 16, 2011 90.73 91.51 89.54 89.70 2,253,988 -1.40(-1.54%)
Mar 15, 2011 90.59 91.60 90.39 91.10 1,188,475 -0.35(-0.38%)
Mar 14, 2011 92.50 92.55 90.82 91.45 1,522,829 -1.61(-1.73%)
Mar 11, 2011 91.87 93.40 91.81 93.06 1,451,480 +0.90(+0.98%)
Mar 10, 2011 92.04 93.25 91.15 92.16 3,706,357 -1.26(-1.35%)
Mar 09, 2011 93.20 93.83 92.42 93.42 1,902,946 +0.03(+0.03%)
Mar 08, 2011 91.03 93.63 90.85 93.39 2,836,551 +2.56(+2.82%)
Mar 07, 2011 91.49 92.18 89.98 90.83 1,931,456 -0.73(-0.80%)
Mar 04, 2011 92.79 92.79 91.00 91.56 1,463,860 -1.15(-1.24%)
Mar 03, 2011 91.47 92.84 91.35 92.71 1,270,232 +2.24(+2.48%)
Mar 02, 2011 89.71 90.83 89.46 90.47 1,278,900 +0.77(+0.86%)
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.