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 (%)
Apr 30, 2014 131.04 132.41 131.04 132.09 110,452 +0.93(+0.71%)
Apr 29, 2014 131.39 131.39 130.19 131.16 101,044 +0.60(+0.46%)
Apr 28, 2014 130.62 131.58 129.47 130.56 325,121 +0.00(+0.00%)
Apr 25, 2014 132.50 132.69 130.52 130.56 250,151 -2.20(-1.65%)
Apr 24, 2014 134.28 134.28 131.92 132.76 401,863 -0.58(-0.43%)
Apr 23, 2014 133.40 133.87 132.98 133.34 433,955 +0.14(+0.11%)
Apr 22, 2014 132.50 133.71 132.50 133.19 534,237 +0.86(+0.65%)
Apr 21, 2014 131.47 132.41 131.11 132.33 491,561 +0.88(+0.67%)
Apr 17, 2014 130.56 131.46 131.46 131.46 272,816 +0.71(+0.55%)
Apr 16, 2014 129.04 130.75 128.46 130.75 373,801 +2.16(+1.68%)
Apr 15, 2014 127.62 128.89 126.65 128.59 568,790 +1.16(+0.91%)
Apr 14, 2014 127.94 128.55 126.40 127.42 507,774 +0.75(+0.59%)
Apr 11, 2014 127.11 128.16 126.62 126.67 526,528 -1.13(-0.88%)
Apr 10, 2014 130.57 130.66 127.68 127.80 909,986 -2.83(-2.17%)
Apr 09, 2014 128.65 130.65 128.65 130.63 157,132 +2.08(+1.62%)
Apr 08, 2014 128.38 128.94 127.62 128.55 297,352 -0.04(-0.03%)
Apr 07, 2014 129.73 130.55 128.15 128.59 543,989 -1.81(-1.39%)
Apr 04, 2014 132.86 132.86 129.95 130.40 322,814 -1.81(-1.37%)
Apr 03, 2014 132.78 132.86 131.69 132.21 155,369 -0.26(-0.20%)
Apr 02, 2014 131.82 132.81 131.57 132.47 355,959 +0.88(+0.67%)
Apr 01, 2014 130.85 131.62 130.37 131.59 318,609 +1.17(+0.89%)
Mar 31, 2014 129.07 130.64 129.02 130.43 196,340 +2.18(+1.70%)
Mar 28, 2014 127.89 129.30 127.81 128.25 122,810 +0.66(+0.52%)
Mar 27, 2014 127.54 128.05 126.91 127.59 211,102 -0.38(-0.29%)
Mar 26, 2014 130.71 130.71 127.89 127.96 334,871 -2.06(-1.59%)
Mar 25, 2014 129.33 130.79 129.33 130.02 208,130 +0.76(+0.59%)
Mar 24, 2014 129.37 130.12 128.19 129.26 253,786 -0.11(-0.08%)
Mar 21, 2014 129.52 130.65 129.24 129.37 124,822 -0.43(-0.33%)
Mar 20, 2014 129.63 129.89 128.75 129.80 95,614 -0.18(-0.14%)
Mar 19, 2014 130.86 131.02 129.30 129.98 190,078 -0.63(-0.49%)
Mar 18, 2014 130.17 131.14 130.17 130.61 275,655 +0.66(+0.51%)
Mar 17, 2014 129.73 130.40 129.40 129.95 251,751 +1.14(+0.89%)
Mar 14, 2014 128.32 129.51 128.32 128.81 298,415 -0.18(-0.14%)
Mar 13, 2014 131.00 131.47 128.32 128.99 923,334 -1.67(-1.28%)
Mar 12, 2014 129.57 130.77 129.38 130.66 253,955 +0.34(+0.26%)
Mar 11, 2014 130.90 131.14 129.98 130.32 281,073 -0.40(-0.31%)
Mar 10, 2014 130.88 131.40 129.97 130.72 272,267 -0.22(-0.17%)
Mar 07, 2014 131.03 131.52 130.13 130.94 448,457 +0.62(+0.48%)
Mar 06, 2014 129.53 130.50 129.35 130.32 370,113 +1.36(+1.06%)
Mar 05, 2014 128.68 129.31 128.67 128.95 211,926 +0.35(+0.27%)
Mar 04, 2014 126.76 128.88 126.76 128.61 387,634 +2.80(+2.22%)
Mar 03, 2014 125.23 126.23 124.75 125.81 670,964 -0.71(-0.56%)
Feb 28, 2014 125.77 127.18 125.66 126.52 183,568 +0.43(+0.34%)
Feb 27, 2014 125.22 126.20 124.98 126.09 732,819 +0.70(+0.56%)
Feb 26, 2014 125.86 126.25 125.01 125.39 497,868 -0.20(-0.16%)
Feb 25, 2014 126.55 126.55 125.14 125.59 295,461 -0.86(-0.68%)
Feb 24, 2014 126.47 127.70 125.90 126.46 238,466 +0.56(+0.44%)
Feb 21, 2014 125.47 126.36 125.07 125.90 292,706 +1.11(+0.89%)
Feb 20, 2014 123.48 125.18 122.85 124.79 538,758 +1.89(+1.54%)
Feb 19, 2014 123.63 124.64 122.72 122.90 650,610 -1.56(-1.25%)
Feb 18, 2014 126.58 126.58 124.05 124.46 276,981 -1.33(-1.05%)
Feb 14, 2014 124.76 125.78 125.78 125.78 185,339 +0.45(+0.36%)
Feb 13, 2014 123.90 125.52 123.65 125.33 343,379 +0.45(+0.36%)
Feb 12, 2014 124.85 125.12 124.37 124.88 238,601 +0.07(+0.05%)
Feb 11, 2014 123.85 125.29 123.27 124.81 389,211 +1.50(+1.22%)
Feb 10, 2014 124.57 124.57 122.93 123.31 437,848 -1.11(-0.90%)
Feb 07, 2014 123.97 124.90 123.63 124.43 236,158 +0.92(+0.75%)
Feb 06, 2014 122.23 123.67 121.85 123.51 332,887 +1.78(+1.46%)
Feb 05, 2014 121.54 122.13 120.53 121.73 552,880 -0.87(-0.71%)
Feb 04, 2014 121.83 122.80 120.72 122.61 761,098 +1.37(+1.13%)
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.