Transportation Average Ishares ETF (NY: IYT )

215.42 +2.52 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 76.66 77.01 75.15 75.24 540,533 -2.76(-3.54%)
Sep 29, 2011 78.03 78.41 76.28 78.00 394,274 +1.55(+2.03%)
Sep 28, 2011 78.88 79.25 76.35 76.45 555,310 -2.27(-2.88%)
Sep 27, 2011 79.58 80.30 78.26 78.72 501,649 +1.23(+1.59%)
Sep 26, 2011 76.45 77.59 75.16 77.49 589,042 +1.75(+2.31%)
Sep 23, 2011 74.11 76.19 74.05 75.74 973,824 +0.75(+1.00%)
Sep 22, 2011 74.89 76.48 73.99 74.99 1,566,818 -2.34(-3.03%)
Sep 21, 2011 81.75 81.75 77.28 77.33 1,581,707 -4.35(-5.33%)
Sep 20, 2011 82.84 83.95 81.60 81.68 504,937 -1.07(-1.29%)
Sep 19, 2011 82.67 83.32 81.72 82.75 475,845 -1.48(-1.76%)
Sep 16, 2011 84.17 84.93 83.29 84.23 440,118 +0.07(+0.08%)
Sep 15, 2011 84.12 84.53 82.94 84.16 502,191 +1.13(+1.36%)
Sep 14, 2011 81.99 84.16 80.09 83.03 579,875 +1.58(+1.94%)
Sep 13, 2011 79.35 81.70 79.09 81.45 1,227,167 +2.77(+3.52%)
Sep 12, 2011 77.52 78.79 76.63 78.68 565,018 -0.22(-0.28%)
Sep 09, 2011 79.74 80.63 78.33 78.90 441,914 -1.83(-2.27%)
Sep 08, 2011 80.98 82.07 80.45 80.73 327,602 -0.89(-1.09%)
Sep 07, 2011 80.48 81.79 80.23 81.62 488,962 +2.54(+3.21%)
Sep 06, 2011 77.76 79.20 77.24 79.08 302,646 -1.14(-1.42%)
Sep 02, 2011 81.31 81.43 79.83 80.22 375,272 -2.67(-3.22%)
Sep 01, 2011 84.37 85.20 82.76 82.89 807,867 -1.22(-1.45%)
Aug 31, 2011 85.53 86.22 83.53 84.11 671,734 -0.28(-0.33%)
Aug 30, 2011 82.69 85.00 82.67 84.39 448,771 +1.14(+1.37%)
Aug 29, 2011 81.48 83.39 81.40 83.25 686,617 +2.89(+3.60%)
Aug 26, 2011 77.74 80.47 76.37 80.36 792,421 +2.00(+2.55%)
Aug 25, 2011 80.26 80.65 78.01 78.36 565,690 -1.50(-1.88%)
Aug 24, 2011 78.55 79.95 78.06 79.86 525,962 +1.20(+1.53%)
Aug 23, 2011 76.50 78.74 75.81 78.66 931,039 +2.53(+3.32%)
Aug 22, 2011 77.90 78.16 75.98 76.13 512,828 -0.13(-0.17%)
Aug 19, 2011 76.64 78.91 75.92 76.26 655,404 -1.33(-1.71%)
Aug 18, 2011 80.22 80.22 76.87 77.59 676,325 -4.70(-5.71%)
Aug 17, 2011 82.95 83.82 81.47 82.29 775,540 -0.46(-0.56%)
Aug 16, 2011 83.39 84.12 82.23 82.75 1,133,059 -1.52(-1.80%)
Aug 15, 2011 83.79 84.39 83.07 84.27 977,671 +0.97(+1.16%)
Aug 12, 2011 82.83 84.01 82.11 83.30 395,102 +1.07(+1.30%)
Aug 11, 2011 79.45 83.47 78.81 82.23 792,565 +3.36(+4.26%)
Aug 10, 2011 80.77 81.58 78.63 78.87 972,961 -3.32(-4.04%)
Aug 09, 2011 83.84 82.29 77.44 82.19 1,089,685 +3.47(+4.41%)
Aug 08, 2011 81.99 82.85 78.39 78.72 1,090,137 -5.81(-6.87%)
Aug 05, 2011 86.14 86.66 81.98 84.53 964,907 -0.39(-0.46%)
Aug 04, 2011 88.00 88.61 84.88 84.92 981,402 -4.53(-5.06%)
Aug 03, 2011 89.24 89.59 87.26 89.45 1,710,562 +0.39(+0.44%)
Aug 02, 2011 91.77 92.02 88.88 89.06 2,278,332 -3.30(-3.57%)
Aug 01, 2011 94.57 94.64 91.62 92.36 1,394,013 -0.94(-1.01%)
Jul 29, 2011 92.33 94.10 91.59 93.30 910,441 -0.16(-0.17%)
Jul 28, 2011 93.78 95.26 93.40 93.46 667,806 -0.32(-0.34%)
Jul 27, 2011 95.80 95.80 93.36 93.78 577,458 -2.41(-2.51%)
Jul 26, 2011 97.02 97.02 95.19 96.19 784,728 -1.29(-1.32%)
Jul 25, 2011 96.70 98.07 96.60 97.48 328,608 -0.29(-0.30%)
Jul 22, 2011 97.88 97.99 97.60 97.77 343,413 -0.06(-0.06%)
Jul 21, 2011 96.77 98.93 96.77 97.83 747,516 +1.57(+1.63%)
Jul 20, 2011 96.75 96.91 95.76 96.26 603,133 -0.17(-0.18%)
Jul 19, 2011 95.94 96.60 95.37 96.43 394,910 +1.02(+1.07%)
Jul 18, 2011 96.16 96.16 94.83 95.41 605,323 -1.10(-1.14%)
Jul 15, 2011 97.08 97.08 95.31 96.51 737,774 -0.10(-0.10%)
Jul 14, 2011 98.06 98.26 96.06 96.61 530,834 -1.16(-1.19%)
Jul 13, 2011 97.84 98.99 97.45 97.77 406,829 +0.45(+0.46%)
Jul 12, 2011 98.07 98.22 97.23 97.32 478,144 -1.06(-1.08%)
Jul 11, 2011 99.00 99.25 97.81 98.38 314,598 -1.89(-1.88%)
Jul 08, 2011 100.00 100.29 99.54 100.27 359,127 -1.13(-1.11%)
Jul 07, 2011 101.35 101.60 100.63 101.40 1,005,808 +0.98(+0.98%)
Jul 06, 2011 99.32 100.70 99.17 100.42 891,844 +1.10(+1.11%)
Jul 05, 2011 100.26 100.26 99.05 99.32 531,034 -0.87(-0.87%)
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.