Transportation Average Ishares ETF (NY: IYT )

226.63 -1.15 (-0.50%)
Streaming Delayed Price Updated: 12:50 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 86.89 87.27 86.29 86.44 934,680 -0.31(-0.36%)
Feb 28, 2012 87.05 87.20 86.38 86.75 911,799 -0.13(-0.15%)
Feb 27, 2012 85.67 87.43 85.67 86.88 594,672 +0.71(+0.82%)
Feb 24, 2012 86.74 87.39 86.12 86.18 1,758,709 -0.53(-0.61%)
Feb 23, 2012 86.06 86.72 85.46 86.71 1,226,486 +0.71(+0.83%)
Feb 22, 2012 86.66 87.08 85.54 85.99 2,057,258 -0.67(-0.77%)
Feb 21, 2012 88.07 88.08 86.27 86.66 1,254,227 -1.29(-1.46%)
Feb 17, 2012 88.71 89.20 87.66 87.95 1,030,167 -0.60(-0.68%)
Feb 16, 2012 87.00 88.56 87.00 88.55 584,598 +1.67(+1.93%)
Feb 15, 2012 88.82 88.95 86.54 86.87 865,072 -1.73(-1.95%)
Feb 14, 2012 89.03 89.05 88.18 88.61 580,036 -0.78(-0.87%)
Feb 13, 2012 88.95 89.39 88.27 89.39 593,944 +1.22(+1.39%)
Feb 10, 2012 88.15 88.48 87.50 88.16 858,613 -0.99(-1.11%)
Feb 09, 2012 89.10 89.41 88.45 89.15 515,876 +0.24(+0.26%)
Feb 08, 2012 89.42 89.42 88.46 88.92 435,020 -0.39(-0.43%)
Feb 07, 2012 89.18 89.63 88.64 89.30 1,143,092 -0.21(-0.23%)
Feb 06, 2012 89.87 90.08 89.34 89.51 146,503 -0.59(-0.66%)
Feb 03, 2012 89.74 90.39 89.71 90.10 422,036 +1.01(+1.13%)
Feb 02, 2012 89.61 89.88 88.76 89.09 559,366 -0.59(-0.66%)
Feb 01, 2012 89.70 90.20 89.36 89.69 637,660 +0.51(+0.57%)
Jan 31, 2012 89.72 89.72 88.18 89.18 777,356 -0.08(-0.08%)
Jan 30, 2012 88.87 89.43 88.51 89.25 197,337 -0.43(-0.48%)
Jan 27, 2012 88.49 89.87 88.49 89.69 351,834 +0.74(+0.84%)
Jan 26, 2012 88.95 89.94 88.68 88.94 500,881 +0.43(+0.49%)
Jan 25, 2012 87.07 88.76 87.03 88.51 337,144 +1.18(+1.35%)
Jan 24, 2012 86.80 87.49 86.19 87.34 254,149 -0.49(-0.56%)
Jan 23, 2012 88.67 88.87 87.35 87.82 345,238 -0.64(-0.72%)
Jan 20, 2012 88.86 88.86 88.29 88.46 373,202 -0.41(-0.47%)
Jan 19, 2012 88.24 89.11 88.13 88.88 578,336 +1.44(+1.65%)
Jan 18, 2012 86.48 87.64 86.33 87.44 323,838 +0.87(+1.01%)
Jan 17, 2012 87.38 87.39 86.24 86.56 427,480 -0.17(-0.20%)
Jan 13, 2012 86.67 86.83 85.42 86.73 202,420 -0.62(-0.71%)
Jan 12, 2012 87.40 87.61 86.72 87.35 481,932 +0.28(+0.32%)
Jan 11, 2012 86.51 87.21 86.46 87.07 458,418 +0.37(+0.42%)
Jan 10, 2012 86.47 87.21 86.28 86.71 620,914 +1.23(+1.44%)
Jan 09, 2012 85.32 85.59 84.74 85.47 77,260 +0.55(+0.65%)
Jan 06, 2012 85.27 85.69 84.73 84.92 194,866 -0.10(-0.12%)
Jan 05, 2012 84.45 85.05 83.86 85.02 201,098 -0.21(-0.24%)
Jan 04, 2012 84.51 85.42 84.16 85.23 272,867 +1.10(+1.31%)
Dec 30, 2011 84.50 84.84 84.13 84.13 220,356 -0.37(-0.43%)
Dec 29, 2011 83.54 84.60 83.54 84.50 126,796 +1.07(+1.28%)
Dec 28, 2011 84.76 84.76 83.09 83.42 334,510 -1.37(-1.62%)
Dec 27, 2011 84.48 85.13 84.30 84.80 132,403 +0.05(+0.06%)
Dec 23, 2011 84.55 84.75 83.94 84.75 91,862 +1.06(+1.27%)
Dec 21, 2011 83.28 83.71 82.22 83.69 534,067 +0.50(+0.60%)
Dec 20, 2011 81.94 83.34 81.81 83.19 489,520 +2.69(+3.34%)
Dec 19, 2011 82.75 83.03 80.23 80.50 291,508 -1.85(-2.24%)
Dec 16, 2011 81.42 82.99 81.42 82.35 625,354 +1.29(+1.60%)
Dec 15, 2011 80.96 81.37 80.30 81.05 285,281 +1.14(+1.43%)
Dec 14, 2011 80.68 80.97 79.68 79.91 677,775 -1.09(-1.34%)
Dec 13, 2011 82.71 83.24 80.52 81.00 747,604 -1.28(-1.56%)
Dec 12, 2011 82.24 82.37 81.38 82.28 242,232 -0.72(-0.87%)
Dec 09, 2011 81.72 83.35 81.56 83.00 435,574 +1.50(+1.84%)
Dec 08, 2011 82.80 82.99 81.28 81.50 1,319,601 -2.04(-2.45%)
Dec 07, 2011 83.09 84.04 82.53 83.55 402,791 +0.06(+0.07%)
Dec 06, 2011 84.29 84.30 82.98 83.49 462,833 -0.70(-0.83%)
Dec 05, 2011 83.97 84.87 83.52 84.19 1,529,013 +1.32(+1.59%)
Dec 02, 2011 83.26 83.88 82.71 82.87 434,617 +0.69(+0.84%)
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.