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 (%)
Sep 28, 2012 82.96 83.04 82.15 82.58 199,977 -0.77(-0.92%)
Sep 27, 2012 83.21 83.63 82.71 83.35 458,873 +0.46(+0.55%)
Sep 26, 2012 82.57 83.14 82.55 82.90 614,721 -0.02(-0.02%)
Sep 25, 2012 83.92 84.39 82.87 82.91 1,308,023 -0.81(-0.97%)
Sep 24, 2012 82.32 83.87 82.32 83.72 935,108 +0.82(+0.99%)
Sep 21, 2012 84.18 84.36 82.83 82.90 906,612 -0.93(-1.11%)
Sep 20, 2012 84.90 84.90 83.55 83.83 1,534,637 -2.43(-2.82%)
Sep 19, 2012 85.79 86.70 85.13 86.26 415,846 +0.36(+0.42%)
Sep 18, 2012 86.44 86.44 85.61 85.90 572,212 -0.91(-1.05%)
Sep 17, 2012 88.05 88.05 86.64 86.81 603,502 -1.36(-1.54%)
Sep 14, 2012 87.89 88.39 87.63 88.17 379,060 +0.27(+0.31%)
Sep 13, 2012 87.25 88.38 86.67 87.89 440,053 +0.43(+0.50%)
Sep 12, 2012 87.05 87.49 86.67 87.46 180,412 +0.69(+0.80%)
Sep 11, 2012 86.15 86.94 86.15 86.77 241,044 +0.61(+0.71%)
Sep 10, 2012 85.73 86.39 85.39 86.15 201,853 +0.38(+0.44%)
Sep 07, 2012 85.39 85.77 85.17 85.77 123,432 +0.62(+0.73%)
Sep 06, 2012 83.85 85.32 83.85 85.15 303,354 +1.59(+1.90%)
Sep 05, 2012 84.11 84.32 83.36 83.56 358,834 -0.88(-1.04%)
Sep 04, 2012 84.35 84.73 83.52 84.44 156,532 -0.01(-0.01%)
Aug 31, 2012 84.86 84.96 84.05 84.45 128,141 +0.22(+0.26%)
Aug 30, 2012 84.67 84.72 84.18 84.23 211,905 -0.92(-1.08%)
Aug 29, 2012 85.30 85.38 84.94 85.15 296,780 -0.35(-0.41%)
Aug 27, 2012 86.51 86.66 85.42 85.50 205,305 -0.85(-0.99%)
Aug 24, 2012 86.20 86.68 85.90 86.35 142,623 -0.01(-0.01%)
Aug 23, 2012 87.12 87.12 85.99 86.36 225,715 -0.96(-1.10%)
Aug 22, 2012 87.50 87.75 87.05 87.33 151,895 -0.46(-0.53%)
Aug 21, 2012 87.86 88.33 87.54 87.79 127,207 +0.09(+0.10%)
Aug 20, 2012 87.59 88.05 87.38 87.70 137,046 -0.01(-0.01%)
Aug 17, 2012 87.53 87.76 87.26 87.71 351,262 +0.37(+0.42%)
Aug 16, 2012 86.83 87.46 86.65 87.34 253,223 +0.51(+0.59%)
Aug 15, 2012 85.53 86.89 85.53 86.83 239,210 +0.98(+1.15%)
Aug 14, 2012 85.90 86.25 85.58 85.85 254,247 +0.35(+0.41%)
Aug 13, 2012 85.30 85.50 84.82 85.50 102,535 +0.09(+0.10%)
Aug 10, 2012 85.08 85.59 84.67 85.42 163,531 +0.17(+0.20%)
Aug 09, 2012 85.41 85.79 85.15 85.25 181,769 -0.36(-0.42%)
Aug 08, 2012 85.57 85.94 85.40 85.60 213,098 -0.31(-0.36%)
Aug 07, 2012 86.18 86.47 85.88 85.92 238,586 +0.10(+0.12%)
Aug 06, 2012 85.96 86.44 85.76 85.81 221,078 -0.08(-0.09%)
Aug 03, 2012 85.71 86.22 85.19 85.89 143,815 +1.85(+2.21%)
Aug 02, 2012 83.59 84.29 83.20 84.03 325,767 -0.12(-0.15%)
Aug 01, 2012 86.05 86.05 83.96 84.16 560,236 -1.76(-2.05%)
Jul 31, 2012 86.36 86.79 85.92 85.92 231,938 -0.39(-0.45%)
Jul 30, 2012 86.40 87.15 85.90 86.30 264,662 -0.26(-0.31%)
Jul 27, 2012 84.63 87.06 84.63 86.57 362,248 +2.11(+2.50%)
Jul 26, 2012 84.56 84.95 84.03 84.46 519,349 +1.21(+1.45%)
Jul 25, 2012 83.98 83.98 82.98 83.25 360,129 -0.49(-0.59%)
Jul 24, 2012 84.45 84.70 82.99 83.74 669,595 -0.92(-1.08%)
Jul 23, 2012 84.42 84.90 83.64 84.66 521,143 -1.08(-1.26%)
Jul 20, 2012 87.05 87.05 85.66 85.74 476,794 -1.98(-2.25%)
Jul 19, 2012 87.45 88.35 87.45 87.71 497,021 +0.63(+0.73%)
Jul 18, 2012 86.42 87.58 86.42 87.08 284,115 +0.41(+0.47%)
Jul 17, 2012 86.95 86.98 85.42 86.67 701,656 -0.57(-0.65%)
Jul 16, 2012 87.60 87.75 86.94 87.24 250,104 -0.62(-0.71%)
Jul 13, 2012 86.24 88.01 86.24 87.86 377,594 +1.87(+2.18%)
Jul 12, 2012 85.77 86.33 85.09 85.99 480,602 -0.41(-0.47%)
Jul 11, 2012 86.69 87.16 85.96 86.40 285,799 -0.17(-0.20%)
Jul 10, 2012 88.27 88.47 86.22 86.57 234,869 -1.16(-1.33%)
Jul 09, 2012 88.10 88.18 87.46 87.73 422,160 -0.38(-0.43%)
Jul 06, 2012 87.92 88.70 87.66 88.11 815,256 -0.79(-0.89%)
Jul 05, 2012 87.91 89.14 87.91 88.90 591,355 +0.20(+0.22%)
Jul 03, 2012 88.21 88.72 87.78 88.71 405,265 +0.56(+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.