Transportation Average Ishares ETF (NY: IYT )

237.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 79.66 80.30 77.80 78.34 721,247 -0.26(-0.33%)
Aug 30, 2011 77.01 79.16 76.99 78.60 481,850 +1.06(+1.37%)
Aug 29, 2011 75.89 77.67 75.81 77.53 737,227 +2.69(+3.60%)
Aug 26, 2011 72.40 74.95 71.13 74.84 850,830 +1.86(+2.55%)
Aug 25, 2011 74.75 75.11 72.65 72.98 607,387 -1.40(-1.88%)
Aug 24, 2011 73.16 74.46 72.70 74.38 564,730 +1.12(+1.53%)
Aug 23, 2011 71.25 73.33 70.61 73.26 999,666 +2.36(+3.32%)
Aug 22, 2011 72.55 72.79 70.76 70.90 550,628 -0.12(-0.17%)
Aug 19, 2011 71.38 73.49 70.71 71.02 703,714 -1.24(-1.71%)
Aug 18, 2011 74.71 74.71 71.59 72.26 726,177 -4.38(-5.71%)
Aug 17, 2011 77.26 78.07 75.88 76.64 832,705 -0.43(-0.56%)
Aug 16, 2011 77.67 78.35 76.58 77.07 1,216,577 -1.42(-1.80%)
Aug 15, 2011 78.04 78.60 77.37 78.48 1,049,735 +0.90(+1.16%)
Aug 12, 2011 77.14 78.24 76.47 77.58 424,225 +1.00(+1.30%)
Aug 11, 2011 74.00 77.74 73.40 76.58 850,985 +3.13(+4.26%)
Aug 10, 2011 75.23 75.98 73.23 73.46 1,044,678 -3.09(-4.04%)
Aug 09, 2011 78.08 76.64 72.12 76.55 1,170,005 +3.23(+4.41%)
Aug 08, 2011 76.36 77.16 73.01 73.32 1,170,491 -5.41(-6.87%)
Aug 05, 2011 80.23 80.71 76.35 78.73 1,036,030 -0.36(-0.46%)
Aug 04, 2011 81.96 82.53 79.05 79.09 1,053,741 -4.22(-5.06%)
Aug 03, 2011 83.11 83.44 81.27 83.31 1,836,647 +0.36(+0.44%)
Aug 02, 2011 85.47 85.70 82.78 82.95 2,446,268 -3.07(-3.57%)
Aug 01, 2011 88.08 88.14 85.33 86.02 1,496,766 -0.88(-1.01%)
Jul 29, 2011 85.99 87.64 85.30 86.89 977,549 -0.15(-0.17%)
Jul 28, 2011 87.34 88.72 86.99 87.04 717,030 -0.30(-0.34%)
Jul 27, 2011 89.22 89.22 86.95 87.34 620,022 -2.24(-2.51%)
Jul 26, 2011 90.36 90.36 88.65 89.59 842,570 -1.20(-1.32%)
Jul 25, 2011 90.06 91.34 89.97 90.79 352,829 -0.27(-0.30%)
Jul 22, 2011 91.16 91.26 90.90 91.06 368,726 -0.06(-0.06%)
Jul 21, 2011 90.13 92.14 90.13 91.11 802,615 +1.46(+1.63%)
Jul 20, 2011 90.11 90.26 89.19 89.65 647,590 -0.16(-0.18%)
Jul 19, 2011 89.35 89.97 88.82 89.81 424,018 +0.95(+1.07%)
Jul 18, 2011 89.56 89.56 88.32 88.86 649,941 -1.02(-1.14%)
Jul 15, 2011 90.42 90.42 88.77 89.88 792,155 -0.09(-0.10%)
Jul 14, 2011 91.33 91.51 89.47 89.98 569,961 -1.08(-1.19%)
Jul 13, 2011 91.12 92.19 90.76 91.06 436,816 +0.42(+0.46%)
Jul 12, 2011 91.34 91.48 90.56 90.64 513,388 -0.99(-1.08%)
Jul 11, 2011 92.20 92.44 91.10 91.63 337,787 -1.76(-1.88%)
Jul 08, 2011 93.14 93.41 92.71 93.39 385,598 -1.05(-1.11%)
Jul 07, 2011 94.39 94.63 93.72 94.44 1,079,946 +0.91(+0.98%)
Jul 06, 2011 92.50 93.79 92.36 93.53 957,582 +1.02(+1.11%)
Jul 05, 2011 93.38 93.38 92.25 92.50 570,176 -0.81(-0.87%)
Jul 01, 2011 91.45 93.49 91.33 93.31 463,346 +2.08(+2.28%)
Jun 30, 2011 90.43 91.64 90.34 91.23 693,773 +1.05(+1.17%)
Jun 29, 2011 90.48 91.41 89.75 90.18 892,652 +0.42(+0.47%)
Jun 28, 2011 88.85 89.90 88.65 89.76 244,867 +1.09(+1.23%)
Jun 27, 2011 87.98 88.83 87.59 88.67 461,417 +0.75(+0.85%)
Jun 24, 2011 89.38 89.38 87.69 87.93 632,738 -1.40(-1.57%)
Jun 23, 2011 88.23 89.52 88.07 89.33 1,201,066 +0.13(+0.15%)
Jun 22, 2011 89.56 90.32 89.12 89.20 564,233 -0.20(-0.23%)
Jun 21, 2011 88.34 89.54 88.34 89.40 380,745 +1.69(+1.93%)
Jun 20, 2011 87.80 87.98 87.59 87.72 395,599 +0.68(+0.78%)
Jun 17, 2011 87.00 87.42 86.47 87.04 302,573 +0.95(+1.10%)
Jun 16, 2011 86.10 86.91 85.67 86.09 362,865 -0.01(-0.01%)
Jun 15, 2011 86.47 86.88 85.87 86.10 812,927 -1.03(-1.18%)
Jun 14, 2011 86.43 87.53 86.43 87.13 437,469 +1.54(+1.80%)
Jun 13, 2011 85.45 86.09 85.07 85.59 321,933 +0.25(+0.29%)
Jun 10, 2011 86.17 86.44 85.24 85.34 538,136 -1.14(-1.32%)
Jun 09, 2011 85.85 86.86 85.78 86.48 589,744 +0.72(+0.84%)
Jun 08, 2011 86.54 86.65 85.60 85.76 557,161 -1.01(-1.17%)
Jun 07, 2011 87.02 87.35 86.72 86.77 291,196 -0.01(-0.01%)
Jun 06, 2011 87.67 88.32 86.68 86.78 1,001,868 -1.11(-1.27%)
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.