Transportation Average Ishares ETF (NY: IYT )

263.43 USD -3.21 (-1.20%)
Streaming Delayed Price Updated: 10:30 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 88.35 88.99 87.50 87.53 603,051 -2.09(-2.33%)
Oct 28, 2011 88.77 90.26 88.77 89.62 543,080 -0.24(-0.27%)
Oct 27, 2011 88.77 90.69 88.28 89.86 861,711 +3.72(+4.32%)
Oct 26, 2011 86.11 86.50 84.51 86.14 455,992 +0.39(+0.45%)
Oct 25, 2011 86.85 86.85 84.87 85.75 669,804 -1.93(-2.20%)
Oct 24, 2011 86.61 88.02 86.53 87.68 679,405 +1.46(+1.69%)
Oct 21, 2011 85.33 86.31 85.15 86.22 702,264 +1.83(+2.17%)
Oct 20, 2011 83.48 84.66 82.83 84.39 592,432 +1.31(+1.58%)
Oct 19, 2011 83.88 84.44 82.70 83.08 500,480 -1.11(-1.32%)
Oct 18, 2011 81.89 85.07 81.34 84.19 920,981 +2.40(+2.93%)
Oct 17, 2011 83.67 83.74 81.41 81.79 426,572 -2.23(-2.65%)
Oct 14, 2011 83.36 84.13 82.93 84.02 241,704 +1.82(+2.21%)
Oct 13, 2011 82.13 82.64 81.12 82.20 460,593 -0.55(-0.66%)
Oct 12, 2011 82.33 83.65 82.00 82.75 481,305 +1.07(+1.31%)
Oct 11, 2011 80.50 82.00 80.25 81.68 563,523 +0.59(+0.73%)
Oct 10, 2011 79.67 81.09 79.06 81.09 370,530 +2.94(+3.76%)
Oct 07, 2011 79.59 79.67 77.48 78.15 992,456 -1.08(-1.36%)
Oct 06, 2011 78.47 79.26 78.47 79.23 764,798 +1.59(+2.05%)
Oct 05, 2011 75.77 77.95 75.36 77.64 689,083 +2.02(+2.67%)
Oct 04, 2011 71.51 75.69 70.82 75.62 682,062 +3.22(+4.45%)
Oct 03, 2011 74.70 76.07 72.35 72.40 365,820 -2.84(-3.77%)
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 80.29 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%)
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.