Transportation Average Ishares ETF (NY: IYT )

246.64 +1.41 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 93.81 94.03 92.98 93.20 275,982 -0.64(-0.68%)
Apr 27, 2012 93.96 94.02 92.90 93.84 166,002 +0.54(+0.58%)
Apr 26, 2012 93.82 93.88 92.56 93.30 486,085 -0.98(-1.04%)
Apr 25, 2012 94.05 94.51 93.53 94.28 388,427 +0.85(+0.91%)
Apr 24, 2012 92.81 93.55 92.72 93.43 181,382 +0.96(+1.04%)
Apr 23, 2012 92.05 92.48 91.40 92.47 256,794 -0.89(-0.95%)
Apr 20, 2012 93.12 93.69 92.88 93.36 1,719,574 +0.21(+0.23%)
Apr 19, 2012 94.24 94.81 92.60 93.15 517,337 -1.34(-1.42%)
Apr 18, 2012 94.72 95.09 94.08 94.49 1,063,954 -0.17(-0.18%)
Apr 17, 2012 93.55 95.01 93.55 94.66 282,454 +1.40(+1.50%)
Apr 16, 2012 92.84 93.89 92.51 93.26 366,261 +0.73(+0.79%)
Apr 13, 2012 93.24 93.24 92.53 92.53 193,074 -1.03(-1.10%)
Apr 12, 2012 91.65 93.77 91.65 93.56 420,682 +2.05(+2.24%)
Apr 11, 2012 91.54 91.98 91.36 91.51 281,653 +0.82(+0.90%)
Apr 10, 2012 92.29 92.37 90.45 90.69 459,064 -1.83(-1.98%)
Apr 09, 2012 92.66 92.91 92.29 92.52 556,054 -1.64(-1.74%)
Apr 05, 2012 93.77 94.41 93.65 94.16 207,753 +0.13(+0.14%)
Apr 04, 2012 93.66 94.49 93.52 94.03 716,458 -0.27(-0.29%)
Apr 03, 2012 94.54 94.73 93.59 94.30 287,144 -0.28(-0.30%)
Apr 02, 2012 93.44 95.04 93.30 94.58 664,262 +0.89(+0.95%)
Mar 30, 2012 94.14 94.18 93.51 93.69 477,936 -0.10(-0.11%)
Mar 29, 2012 93.28 93.89 92.09 93.79 1,211,831 -0.01(-0.01%)
Mar 28, 2012 93.95 94.36 93.01 93.80 403,984 -0.28(-0.30%)
Mar 27, 2012 94.32 94.35 93.77 94.08 453,332 -0.21(-0.22%)
Mar 26, 2012 93.64 94.29 93.47 94.29 270,715 +1.10(+1.18%)
Mar 23, 2012 93.05 93.31 92.14 93.19 374,890 +0.04(+0.04%)
Mar 22, 2012 94.19 94.19 92.68 93.15 600,245 -2.07(-2.17%)
Mar 21, 2012 94.50 95.42 94.00 95.22 1,388,014 +0.83(+0.88%)
Mar 20, 2012 95.00 95.00 94.05 94.39 321,356 -1.33(-1.39%)
Mar 19, 2012 95.47 96.22 95.30 95.72 324,245 +0.22(+0.23%)
Mar 16, 2012 96.02 96.13 95.11 95.50 1,080,396 -0.10(-0.10%)
Mar 15, 2012 92.60 95.98 92.60 95.60 4,217,700 +3.08(+3.33%)
Mar 14, 2012 93.74 93.74 92.24 92.52 673,574 -1.29(-1.38%)
Mar 13, 2012 92.67 93.89 92.14 93.81 1,300,748 +1.90(+2.07%)
Mar 12, 2012 92.30 92.39 91.50 91.91 525,308 -0.30(-0.33%)
Mar 09, 2012 92.20 92.71 91.40 92.21 560,207 +0.23(+0.25%)
Mar 08, 2012 91.57 92.20 90.58 91.98 863,789 +1.32(+1.46%)
Mar 07, 2012 90.63 90.87 90.06 90.66 273,779 +0.52(+0.58%)
Mar 06, 2012 90.54 90.54 89.88 90.14 1,139,667 -1.38(-1.51%)
Mar 05, 2012 91.92 92.19 91.13 91.52 515,392 -0.64(-0.69%)
Mar 02, 2012 92.82 93.19 91.95 92.16 528,248 -1.00(-1.07%)
Mar 01, 2012 92.17 93.70 91.98 93.16 778,885 +1.23(+1.34%)
Feb 29, 2012 92.41 92.81 91.77 91.93 878,886 -0.33(-0.36%)
Feb 28, 2012 92.58 92.74 91.86 92.26 857,371 -0.14(-0.15%)
Feb 27, 2012 91.11 92.98 91.11 92.40 559,174 +0.75(+0.82%)
Feb 24, 2012 92.25 92.94 91.59 91.65 1,653,726 -0.56(-0.61%)
Feb 23, 2012 91.52 92.22 90.89 92.21 1,153,273 +0.76(+0.83%)
Feb 22, 2012 92.16 92.61 90.97 91.45 1,934,454 -0.71(-0.77%)
Feb 21, 2012 93.66 93.67 91.75 92.16 1,179,358 -1.37(-1.46%)
Feb 17, 2012 94.34 94.86 93.23 93.53 968,673 -0.64(-0.68%)
Feb 16, 2012 92.52 94.18 92.52 94.17 549,702 +1.78(+1.93%)
Feb 15, 2012 94.46 94.60 92.03 92.39 813,433 -1.84(-1.95%)
Feb 14, 2012 94.68 94.70 93.78 94.23 545,412 -0.83(-0.87%)
Feb 13, 2012 94.60 95.06 93.87 95.06 558,490 +1.30(+1.39%)
Feb 10, 2012 93.75 94.10 93.06 93.76 807,360 -1.05(-1.11%)
Feb 09, 2012 94.76 95.09 94.06 94.81 485,082 +0.25(+0.26%)
Feb 08, 2012 95.10 95.10 94.08 94.56 409,053 -0.41(-0.43%)
Feb 07, 2012 94.84 95.32 94.27 94.97 1,074,857 -0.22(-0.23%)
Feb 06, 2012 95.58 95.80 95.01 95.19 137,758 -0.63(-0.66%)
Feb 03, 2012 95.44 96.13 95.41 95.82 396,844 +1.07(+1.13%)
Feb 02, 2012 95.30 95.59 94.39 94.75 525,976 -0.63(-0.66%)
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.