Transportation Average Ishares ETF (NY: IYT )

243.28 -1.86 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 107.65 108.17 106.51 106.73 440,472 -1.22(-1.13%)
Aug 29, 2013 107.47 108.71 107.47 107.95 584,014 +0.32(+0.29%)
Aug 28, 2013 107.69 108.07 107.11 107.64 261,453 -0.08(-0.07%)
Aug 27, 2013 109.07 109.40 107.61 107.72 383,957 -3.02(-2.73%)
Aug 26, 2013 110.98 111.48 110.56 110.74 255,702 +0.02(+0.02%)
Aug 23, 2013 110.83 110.83 109.91 110.72 282,737 +0.06(+0.05%)
Aug 22, 2013 108.53 110.81 108.53 110.66 224,080 +2.22(+2.05%)
Aug 21, 2013 108.67 109.09 108.09 108.44 310,121 -0.66(-0.60%)
Aug 20, 2013 108.01 109.48 107.98 109.10 738,551 +1.10(+1.02%)
Aug 19, 2013 108.83 108.83 108.00 108.00 185,063 -0.97(-0.89%)
Aug 16, 2013 108.08 109.18 108.01 108.97 210,392 +0.78(+0.72%)
Aug 15, 2013 108.39 108.54 107.48 108.18 755,635 -0.99(-0.91%)
Aug 14, 2013 109.69 109.89 109.09 109.18 173,139 -0.93(-0.84%)
Aug 13, 2013 111.35 111.35 109.42 110.11 269,283 -0.75(-0.67%)
Aug 12, 2013 109.91 111.01 109.91 110.85 124,234 +0.21(+0.19%)
Aug 09, 2013 111.15 111.52 110.27 110.64 184,715 -0.68(-0.61%)
Aug 08, 2013 110.88 111.77 110.83 111.32 213,747 +0.80(+0.73%)
Aug 07, 2013 110.88 110.88 109.89 110.52 283,566 -0.84(-0.76%)
Aug 06, 2013 112.73 112.99 111.13 111.36 242,848 -1.44(-1.28%)
Aug 05, 2013 113.64 113.64 112.46 112.80 168,316 -0.89(-0.78%)
Aug 02, 2013 113.89 114.08 113.22 113.69 206,281 -0.25(-0.22%)
Aug 01, 2013 111.51 114.18 111.01 113.94 533,153 +3.58(+3.25%)
Jul 31, 2013 109.72 111.12 109.61 110.35 243,946 +0.78(+0.72%)
Jul 30, 2013 109.45 109.87 109.14 109.57 259,089 +0.30(+0.27%)
Jul 29, 2013 110.36 110.36 109.11 109.27 173,648 -1.33(-1.20%)
Jul 26, 2013 109.69 110.61 109.22 110.60 174,831 +0.66(+0.60%)
Jul 25, 2013 109.76 109.97 108.41 109.94 370,601 +0.05(+0.04%)
Jul 24, 2013 111.18 111.61 109.80 109.89 458,046 -1.28(-1.15%)
Jul 23, 2013 112.31 112.41 111.04 111.18 360,617 -1.04(-0.93%)
Jul 22, 2013 112.38 112.74 112.05 112.22 181,617 -0.09(-0.08%)
Jul 19, 2013 112.39 112.75 111.50 112.30 713,796 +0.04(+0.03%)
Jul 18, 2013 110.44 112.55 110.44 112.27 271,017 +1.89(+1.72%)
Jul 17, 2013 109.54 110.56 109.54 110.37 379,396 +0.97(+0.88%)
Jul 16, 2013 110.53 110.62 109.23 109.41 525,793 -0.83(-0.75%)
Jul 15, 2013 109.71 110.45 109.58 110.24 117,300 +0.53(+0.48%)
Jul 12, 2013 109.16 110.26 109.16 109.71 466,602 -0.52(-0.47%)
Jul 11, 2013 109.88 110.33 109.61 110.23 213,136 +1.48(+1.36%)
Jul 10, 2013 109.45 109.76 108.46 108.75 479,227 -0.86(-0.78%)
Jul 09, 2013 107.75 110.24 107.06 109.61 671,726 +2.55(+2.38%)
Jul 08, 2013 107.42 107.59 106.84 107.06 169,495 +0.08(+0.07%)
Jul 05, 2013 106.24 106.98 105.85 106.98 196,244 +1.66(+1.58%)
Jul 03, 2013 104.79 105.74 104.79 105.32 378,346 -0.36(-0.34%)
Jul 02, 2013 106.16 106.96 105.25 105.68 399,085 -0.66(-0.62%)
Jul 01, 2013 105.68 107.07 105.68 106.34 256,523 +1.30(+1.24%)
Jun 28, 2013 105.20 105.82 105.04 105.04 186,234 -0.53(-0.50%)
Jun 27, 2013 105.38 105.78 104.66 105.56 246,604 +0.94(+0.90%)
Jun 26, 2013 104.38 105.37 104.15 104.63 235,707 +0.72(+0.69%)
Jun 25, 2013 103.08 104.17 102.57 103.91 364,955 +1.90(+1.86%)
Jun 24, 2013 102.80 102.98 101.35 102.01 566,199 -2.05(-1.97%)
Jun 21, 2013 105.02 105.27 103.14 104.06 634,663 -0.63(-0.60%)
Jun 20, 2013 105.81 105.94 104.43 104.69 454,328 -2.25(-2.10%)
Jun 19, 2013 108.52 108.52 106.94 106.94 256,048 -1.33(-1.22%)
Jun 18, 2013 107.06 108.46 107.06 108.26 230,162 +1.02(+0.95%)
Jun 17, 2013 107.96 108.44 106.38 107.24 943,257 -0.27(-0.25%)
Jun 14, 2013 108.05 109.06 107.34 107.51 654,160 -0.62(-0.57%)
Jun 13, 2013 106.05 108.34 105.76 108.13 415,523 +2.03(+1.91%)
Jun 12, 2013 107.74 107.94 105.94 106.10 202,081 -0.65(-0.61%)
Jun 11, 2013 107.17 107.83 106.25 106.75 145,304 -1.16(-1.08%)
Jun 10, 2013 108.48 108.69 107.57 107.91 398,099 -0.29(-0.26%)
Jun 07, 2013 106.66 108.48 105.96 108.20 1,135,987 +2.61(+2.47%)
Jun 06, 2013 104.51 105.66 104.14 105.58 342,556 +0.97(+0.93%)
Jun 05, 2013 106.34 106.34 104.24 104.61 469,287 -1.95(-1.83%)
Jun 04, 2013 107.08 108.21 106.16 106.56 440,610 -0.53(-0.50%)
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.