Transportation Average Ishares ETF (NY: IYT )

204.16 +4.58 (+2.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 131.70 131.72 129.83 130.08 213,352 -1.82(-1.38%)
Dec 31, 2013 131.37 131.90 131.90 131.90 55,400 +0.80(+0.61%)
Dec 30, 2013 131.32 131.43 130.82 131.10 87,326 +0.00(+0.00%)
Dec 27, 2013 131.33 131.51 130.48 131.10 285,117 -0.22(-0.17%)
Dec 26, 2013 131.33 131.44 130.92 131.32 127,223 +0.40(+0.31%)
Dec 24, 2013 130.94 130.95 130.37 130.92 41,394 +0.47(+0.36%)
Dec 23, 2013 130.81 130.84 129.98 130.45 86,585 +0.31(+0.24%)
Dec 20, 2013 129.00 130.37 128.79 130.14 137,693 +1.31(+1.02%)
Dec 19, 2013 128.74 128.85 128.27 128.83 121,930 +0.05(+0.04%)
Dec 18, 2013 127.36 128.87 126.59 128.78 189,932 +1.48(+1.16%)
Dec 17, 2013 128.60 128.60 126.91 127.30 170,284 -0.67(-0.52%)
Dec 16, 2013 127.35 128.28 127.35 127.97 288,006 +0.99(+0.78%)
Dec 13, 2013 126.83 127.52 126.63 126.98 191,198 +0.48(+0.38%)
Dec 12, 2013 126.42 126.86 126.00 126.50 220,208 +0.20(+0.16%)
Dec 11, 2013 128.50 128.50 126.15 126.30 448,940 -2.07(-1.61%)
Dec 10, 2013 128.89 129.93 128.36 128.37 102,594 -0.87(-0.67%)
Dec 09, 2013 129.07 129.70 128.99 129.24 222,031 +0.47(+0.36%)
Dec 06, 2013 129.12 129.12 128.37 128.77 50,614 +0.80(+0.63%)
Dec 05, 2013 127.77 128.61 127.74 127.97 161,776 +0.02(+0.02%)
Dec 04, 2013 127.77 128.79 126.60 127.95 234,274 -0.57(-0.44%)
Dec 03, 2013 129.60 129.80 128.07 128.52 267,770 -1.28(-0.99%)
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.