Transportation Average Ishares ETF (NY: IYT )

259.01 USD +2.18 (+0.85%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 87.49 87.57 86.63 87.09 189,628 -0.81(-0.92%)
Sep 27, 2012 87.75 88.19 87.22 87.90 435,125 +0.48(+0.55%)
Sep 26, 2012 87.08 87.68 87.05 87.42 582,908 -0.02(-0.02%)
Sep 25, 2012 88.50 89.00 87.40 87.44 1,240,329 -1.11(-1.25%)
Sep 24, 2012 87.07 88.71 87.07 88.55 884,134 +0.87(+0.99%)
Sep 21, 2012 89.03 89.22 87.61 87.68 857,191 -0.98(-1.11%)
Sep 20, 2012 89.79 89.79 88.37 88.66 1,450,982 -2.57(-2.82%)
Sep 19, 2012 90.74 91.70 90.04 91.23 393,178 +0.38(+0.42%)
Sep 18, 2012 91.42 91.42 90.55 90.85 541,020 -0.96(-1.05%)
Sep 17, 2012 93.13 93.13 91.64 91.81 570,604 -1.44(-1.54%)
Sep 14, 2012 92.96 93.49 92.68 93.25 358,397 +0.29(+0.31%)
Sep 13, 2012 92.28 93.48 91.67 92.96 416,065 +0.46(+0.50%)
Sep 12, 2012 92.07 92.53 91.67 92.50 170,578 +0.73(+0.80%)
Sep 11, 2012 91.12 91.95 91.12 91.77 227,905 +0.65(+0.71%)
Sep 10, 2012 90.67 91.37 90.31 91.12 190,850 +0.40(+0.44%)
Sep 07, 2012 90.31 90.72 90.08 90.72 116,704 +0.66(+0.73%)
Sep 06, 2012 88.68 90.24 88.68 90.06 286,818 +1.68(+1.90%)
Sep 05, 2012 88.96 89.18 88.17 88.38 339,274 -0.93(-1.04%)
Sep 04, 2012 89.21 89.62 88.34 89.31 148,000 -0.01(-0.01%)
Aug 31, 2012 89.75 89.86 88.90 89.32 121,156 +0.23(+0.26%)
Aug 30, 2012 89.55 89.60 89.03 89.09 200,354 -0.97(-1.08%)
Aug 29, 2012 90.22 90.30 89.84 90.06 280,602 -0.37(-0.41%)
Aug 27, 2012 91.50 91.66 90.35 90.43 194,114 -0.90(-0.99%)
Aug 24, 2012 91.17 91.68 90.85 91.33 134,849 -0.01(-0.01%)
Aug 23, 2012 92.14 92.14 90.95 91.34 213,411 -1.02(-1.10%)
Aug 22, 2012 92.54 92.81 92.07 92.36 143,615 -0.49(-0.53%)
Aug 21, 2012 92.93 93.42 92.59 92.85 120,273 +0.09(+0.10%)
Aug 20, 2012 92.64 93.13 92.42 92.76 129,576 -0.01(-0.01%)
Aug 17, 2012 92.58 92.82 92.29 92.77 332,115 +0.39(+0.42%)
Aug 16, 2012 91.84 92.50 91.65 92.38 239,420 +0.54(+0.59%)
Aug 15, 2012 90.46 91.90 90.46 91.84 226,171 +1.04(+1.15%)
Aug 14, 2012 90.85 91.22 90.51 90.80 240,388 +0.37(+0.41%)
Aug 13, 2012 90.22 90.43 89.71 90.43 96,946 +0.09(+0.10%)
Aug 10, 2012 89.99 90.52 89.55 90.34 154,617 +0.18(+0.20%)
Aug 09, 2012 90.33 90.74 90.06 90.16 171,861 -0.38(-0.42%)
Aug 08, 2012 90.50 90.90 90.32 90.54 201,482 -0.33(-0.36%)
Aug 07, 2012 91.15 91.46 90.83 90.87 225,581 +0.11(+0.12%)
Aug 06, 2012 90.92 91.42 90.70 90.76 209,027 -0.08(-0.09%)
Aug 03, 2012 90.65 91.19 90.10 90.84 135,976 +1.96(+2.21%)
Aug 02, 2012 88.41 89.15 88.00 88.88 308,009 -0.13(-0.15%)
Aug 01, 2012 91.01 91.01 88.80 89.01 529,697 -1.86(-2.05%)
Jul 31, 2012 91.34 91.79 90.87 90.87 219,295 -0.41(-0.45%)
Jul 30, 2012 91.38 92.17 90.85 91.28 250,235 -0.28(-0.31%)
Jul 27, 2012 89.51 92.08 89.51 91.56 342,502 +2.23(+2.50%)
Jul 26, 2012 89.44 89.85 88.88 89.33 491,039 +1.28(+1.45%)
Jul 25, 2012 88.82 88.82 87.76 88.05 340,498 -0.52(-0.59%)
Jul 24, 2012 89.32 89.58 87.77 88.57 633,095 -0.97(-1.08%)
Jul 23, 2012 89.29 89.80 88.46 89.54 492,735 -1.14(-1.26%)
Jul 20, 2012 92.07 92.07 90.60 90.68 450,804 -2.09(-2.25%)
Jul 19, 2012 92.49 93.44 92.49 92.77 469,928 +0.67(+0.73%)
Jul 18, 2012 91.40 92.63 91.40 92.10 268,628 +0.43(+0.47%)
Jul 17, 2012 91.96 91.99 90.35 91.67 663,408 -0.60(-0.65%)
Jul 16, 2012 92.65 92.81 91.95 92.27 236,471 -0.66(-0.71%)
Jul 13, 2012 91.21 93.08 91.21 92.93 357,011 +1.98(+2.18%)
Jul 12, 2012 90.71 91.31 90.00 90.95 454,404 -0.43(-0.47%)
Jul 11, 2012 91.69 92.18 90.92 91.38 270,220 -0.18(-0.20%)
Jul 10, 2012 93.36 93.57 91.19 91.56 222,066 -1.23(-1.33%)
Jul 09, 2012 93.18 93.26 92.50 92.79 399,148 -0.40(-0.43%)
Jul 06, 2012 92.99 93.81 92.71 93.19 770,815 -0.84(-0.89%)
Jul 05, 2012 92.98 94.28 92.98 94.03 559,120 +0.21(+0.22%)
Jul 03, 2012 93.30 93.83 92.84 93.82 383,174 +0.59(+0.63%)
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.