Transportation Average Ishares ETF (NY: IYT )

242.94 -3.88 (-1.57%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 114.79 116.25 114.67 115.45 233,179 +0.82(+0.72%)
Jul 30, 2013 114.51 114.94 114.18 114.63 247,653 +0.31(+0.27%)
Jul 29, 2013 115.46 115.46 114.15 114.32 165,984 -1.39(-1.20%)
Jul 26, 2013 114.76 115.72 114.26 115.71 167,114 +0.69(+0.60%)
Jul 25, 2013 114.83 115.05 113.42 115.02 354,243 +0.05(+0.04%)
Jul 24, 2013 116.31 116.76 114.87 114.97 437,828 -1.34(-1.15%)
Jul 23, 2013 117.50 117.60 116.17 116.31 344,700 -1.09(-0.93%)
Jul 22, 2013 117.57 117.95 117.22 117.40 173,601 -0.09(-0.08%)
Jul 19, 2013 117.58 117.96 116.65 117.49 682,289 +0.04(+0.03%)
Jul 18, 2013 115.54 117.75 115.54 117.45 259,055 +1.98(+1.71%)
Jul 17, 2013 114.60 115.67 114.60 115.47 362,650 +1.01(+0.88%)
Jul 16, 2013 115.63 115.73 114.27 114.46 502,585 -0.87(-0.75%)
Jul 15, 2013 114.78 115.55 114.64 115.33 112,123 +0.55(+0.48%)
Jul 12, 2013 114.20 115.35 114.20 114.78 446,006 -0.54(-0.47%)
Jul 11, 2013 114.95 115.42 114.67 115.32 203,729 +1.55(+1.36%)
Jul 10, 2013 114.50 114.83 113.47 113.77 458,074 -0.90(-0.78%)
Jul 09, 2013 112.73 115.33 112.00 114.67 642,076 +2.67(+2.38%)
Jul 08, 2013 112.38 112.56 111.77 112.00 162,014 +0.08(+0.07%)
Jul 05, 2013 111.15 111.92 110.74 111.92 187,582 +1.73(+1.57%)
Jul 03, 2013 109.63 110.62 109.63 110.19 361,646 -0.38(-0.34%)
Jul 02, 2013 111.06 111.90 110.11 110.56 381,470 -0.69(-0.62%)
Jul 01, 2013 110.56 112.01 110.56 111.25 245,200 +1.36(+1.24%)
Jun 28, 2013 110.06 110.71 109.89 109.89 178,014 -0.55(-0.50%)
Jun 27, 2013 110.25 110.67 109.49 110.44 235,719 +0.98(+0.90%)
Jun 26, 2013 109.20 110.24 108.96 109.46 225,303 +0.46(+0.42%)
Jun 25, 2013 108.13 109.28 107.60 109.00 347,905 +1.99(+1.86%)
Jun 24, 2013 107.84 108.03 106.32 107.01 539,747 -2.15(-1.97%)
Jun 21, 2013 110.17 110.43 108.19 109.16 605,013 -0.66(-0.60%)
Jun 20, 2013 110.99 111.13 109.55 109.82 433,103 -2.36(-2.10%)
Jun 19, 2013 113.84 113.84 112.18 112.18 244,086 -1.39(-1.22%)
Jun 18, 2013 112.31 113.78 112.31 113.57 219,410 +1.07(+0.95%)
Jun 17, 2013 113.25 113.75 111.59 112.50 899,190 -0.28(-0.25%)
Jun 14, 2013 113.35 114.41 112.60 112.78 623,599 -0.65(-0.57%)
Jun 13, 2013 111.25 113.65 110.94 113.43 396,111 +2.13(+1.91%)
Jun 12, 2013 113.02 113.23 111.13 111.30 192,641 -0.68(-0.61%)
Jun 11, 2013 112.42 113.11 111.46 111.98 138,516 -1.22(-1.08%)
Jun 10, 2013 113.80 114.02 112.84 113.20 379,501 -0.30(-0.26%)
Jun 07, 2013 111.89 113.80 111.15 113.50 1,082,916 +2.74(+2.47%)
Jun 06, 2013 109.63 110.84 109.25 110.76 326,553 +1.02(+0.93%)
Jun 05, 2013 111.55 111.55 109.35 109.74 447,363 -2.04(-1.83%)
Jun 04, 2013 112.33 113.51 111.36 111.78 420,026 -0.56(-0.50%)
Jun 03, 2013 112.66 113.03 110.98 112.34 526,202 -0.06(-0.05%)
May 31, 2013 112.96 114.33 112.39 112.40 312,144 -1.02(-0.90%)
May 30, 2013 113.46 114.02 113.19 113.42 270,150 +0.35(+0.31%)
May 29, 2013 113.52 113.85 112.70 113.07 302,177 -1.14(-1.00%)
May 28, 2013 115.25 116.10 113.87 114.21 468,575 +0.00(+0.00%)
May 24, 2013 114.50 114.50 112.88 114.21 438,560 -0.40(-0.35%)
May 23, 2013 113.00 114.71 112.84 114.61 328,136 +0.14(+0.12%)
May 22, 2013 116.15 117.07 114.00 114.47 498,632 -1.74(-1.50%)
May 21, 2013 116.36 117.04 115.75 116.21 447,544 +0.07(+0.06%)
May 20, 2013 116.87 117.30 116.02 116.14 211,437 -0.78(-0.67%)
May 17, 2013 116.20 116.98 115.84 116.92 365,136 +1.39(+1.20%)
May 16, 2013 116.29 116.82 115.20 115.53 222,858 -0.83(-0.71%)
May 15, 2013 115.78 116.75 115.08 116.36 398,212 +2.96(+2.61%)
May 13, 2013 113.88 113.99 113.07 113.40 248,337 -0.58(-0.51%)
May 10, 2013 113.48 114.16 113.48 113.98 227,454 +0.63(+0.56%)
May 09, 2013 114.70 114.80 113.11 113.35 460,039 -1.27(-1.11%)
May 08, 2013 114.15 114.73 113.42 114.62 749,613 +0.33(+0.29%)
May 07, 2013 112.92 114.33 112.92 114.29 658,492 +1.80(+1.60%)
May 06, 2013 111.00 112.80 111.00 112.49 457,820 +1.51(+1.36%)
May 03, 2013 109.43 111.61 108.65 110.98 1,174,980 +2.33(+2.14%)
May 02, 2013 107.45 109.29 107.45 108.65 473,653 +1.14(+1.06%)
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.