Transportation Average Ishares ETF (NY: IYT )

207.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 134.04 135.67 133.99 135.45 189,060 +2.26(+1.70%)
Mar 28, 2014 132.81 134.28 132.73 133.19 118,257 +0.69(+0.52%)
Mar 27, 2014 132.45 132.98 131.80 132.50 203,275 -0.39(-0.29%)
Mar 26, 2014 135.74 135.74 132.81 132.89 322,454 -2.14(-1.58%)
Mar 25, 2014 134.31 135.83 134.31 135.03 200,413 +0.44(+0.33%)
Mar 24, 2014 134.70 135.49 133.48 134.59 243,737 -0.11(-0.08%)
Mar 21, 2014 134.86 136.04 134.57 134.70 119,880 -0.45(-0.33%)
Mar 20, 2014 134.98 135.25 134.06 135.15 91,828 -0.19(-0.14%)
Mar 19, 2014 136.26 136.42 134.63 135.34 182,551 -0.66(-0.49%)
Mar 18, 2014 135.54 136.55 135.54 136.00 264,740 +0.69(+0.51%)
Mar 17, 2014 135.08 135.78 134.74 135.31 241,782 +1.19(+0.89%)
Mar 14, 2014 133.61 134.85 133.61 134.12 286,598 -0.19(-0.14%)
Mar 13, 2014 136.40 136.89 133.61 134.31 886,770 -1.74(-1.28%)
Mar 12, 2014 134.91 136.16 134.72 136.05 243,899 +0.36(+0.27%)
Mar 11, 2014 136.30 136.54 135.34 135.69 269,943 -0.42(-0.31%)
Mar 10, 2014 136.28 136.82 135.33 136.11 261,486 -0.23(-0.17%)
Mar 07, 2014 136.43 136.94 135.50 136.34 430,699 +0.65(+0.48%)
Mar 06, 2014 134.87 135.88 134.68 135.69 355,457 +1.42(+1.06%)
Mar 05, 2014 133.99 134.65 133.98 134.27 203,534 +0.36(+0.27%)
Mar 04, 2014 131.99 134.19 131.99 133.91 372,284 +2.91(+2.22%)
Mar 03, 2014 130.39 131.44 129.89 131.00 644,394 -0.74(-0.56%)
Feb 28, 2014 130.96 132.43 130.84 131.74 176,299 +0.45(+0.34%)
Feb 27, 2014 130.38 131.40 130.13 131.29 703,800 +0.73(+0.56%)
Feb 26, 2014 131.05 131.46 130.16 130.56 478,153 -0.21(-0.16%)
Feb 25, 2014 131.77 131.77 130.30 130.77 283,761 -0.90(-0.68%)
Feb 24, 2014 131.68 132.97 131.09 131.67 229,023 +0.58(+0.44%)
Feb 21, 2014 130.64 131.57 130.23 131.09 281,115 +1.15(+0.89%)
Feb 20, 2014 128.57 130.34 127.92 129.94 517,424 +1.97(+1.54%)
Feb 19, 2014 128.73 129.78 127.78 127.97 624,846 -1.62(-1.25%)
Feb 18, 2014 131.80 131.80 129.16 129.59 266,013 -1.38(-1.05%)
Feb 14, 2014 129.90 130.97 130.97 130.97 178,000 +0.47(+0.36%)
Feb 13, 2014 129.01 130.70 128.75 130.50 329,782 +0.47(+0.36%)
Feb 12, 2014 130.00 130.28 129.50 130.03 229,153 +0.07(+0.05%)
Feb 11, 2014 128.96 130.46 128.35 129.96 373,799 +1.56(+1.21%)
Feb 10, 2014 129.71 129.71 128.00 128.40 420,510 -1.16(-0.90%)
Feb 07, 2014 129.08 130.05 128.73 129.56 226,807 +0.96(+0.75%)
Feb 06, 2014 127.27 128.77 126.87 128.60 319,705 +1.85(+1.46%)
Feb 05, 2014 126.55 127.17 125.50 126.75 530,986 -0.91(-0.71%)
Feb 04, 2014 126.85 127.86 125.70 127.66 730,959 +1.43(+1.13%)
Feb 03, 2014 130.03 130.95 126.11 126.23 640,221 -4.18(-3.21%)
Jan 31, 2014 129.00 131.40 129.00 130.41 240,792 -0.35(-0.27%)
Jan 30, 2014 129.24 131.20 129.24 130.76 364,880 +2.22(+1.73%)
Jan 29, 2014 129.58 130.32 128.26 128.54 344,953 -1.78(-1.37%)
Jan 28, 2014 128.81 130.86 128.81 130.32 224,133 +1.51(+1.17%)
Jan 27, 2014 130.13 130.61 128.04 128.81 656,389 -1.23(-0.95%)
Jan 24, 2014 133.00 133.35 129.97 130.04 536,652 -5.50(-4.06%)
Jan 23, 2014 134.58 135.93 134.58 135.54 471,688 +0.38(+0.28%)
Jan 22, 2014 134.08 135.29 134.08 135.16 372,218 +1.53(+1.14%)
Jan 21, 2014 133.83 134.50 132.74 133.63 273,196 +0.75(+0.56%)
Jan 17, 2014 132.30 132.88 132.88 132.88 162,500 -0.55(-0.41%)
Jan 16, 2014 133.64 133.78 132.64 133.43 328,012 -0.94(-0.70%)
Jan 15, 2014 133.68 134.44 133.69 134.37 198,295 +0.69(+0.52%)
Jan 14, 2014 132.21 133.75 131.86 133.68 131,706 +1.76(+1.33%)
Jan 13, 2014 133.67 134.11 131.54 131.92 249,353 -1.85(-1.38%)
Jan 10, 2014 132.41 133.79 132.37 133.77 182,316 +1.66(+1.26%)
Jan 09, 2014 131.38 132.47 131.08 132.11 109,476 +1.44(+1.10%)
Jan 08, 2014 130.25 130.81 129.58 130.67 105,378 +0.58(+0.45%)
Jan 07, 2014 129.67 130.66 129.42 130.09 219,544 +0.87(+0.67%)
Jan 06, 2014 131.27 131.68 129.11 129.22 305,411 -1.70(-1.30%)
Jan 03, 2014 130.72 131.35 130.40 130.92 127,589 +0.84(+0.65%)
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.