Transportation Average Ishares ETF (NY: IYT )

221.00 +0.30 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 92.04 93.33 91.60 93.33 554,598 +2.55(+2.81%)
Jun 28, 2012 89.62 90.87 89.01 90.78 638,361 +0.61(+0.68%)
Jun 27, 2012 90.04 90.45 89.37 90.17 276,661 +0.49(+0.55%)
Jun 26, 2012 89.67 90.04 88.67 89.68 584,235 +0.31(+0.35%)
Jun 25, 2012 90.00 90.00 88.41 89.37 1,171,713 -1.74(-1.91%)
Jun 22, 2012 91.08 91.36 90.44 91.11 640,129 -0.73(-0.79%)
Jun 21, 2012 93.83 94.08 91.79 91.84 733,151 -1.86(-1.99%)
Jun 20, 2012 93.93 94.00 92.91 93.70 564,545 -0.30(-0.32%)
Jun 19, 2012 93.07 94.66 92.91 94.00 763,138 +0.80(+0.86%)
Jun 18, 2012 90.63 93.40 90.63 93.20 642,638 +1.76(+1.92%)
Jun 15, 2012 91.40 91.55 91.02 91.44 203,937 +0.51(+0.56%)
Jun 14, 2012 90.17 91.41 89.64 90.93 427,931 +0.90(+1.00%)
Jun 13, 2012 90.09 91.09 89.61 90.03 388,905 -0.37(-0.41%)
Jun 12, 2012 89.80 90.57 89.43 90.40 303,982 +0.79(+0.88%)
Jun 11, 2012 91.90 91.92 89.49 89.61 472,302 -1.33(-1.46%)
Jun 08, 2012 89.54 90.99 89.18 90.94 470,859 +1.05(+1.17%)
Jun 07, 2012 91.30 91.93 89.78 89.89 323,554 -0.17(-0.19%)
Jun 06, 2012 88.25 90.08 88.19 90.06 424,521 +2.62(+3.00%)
Jun 05, 2012 86.64 87.89 86.59 87.44 501,713 +0.53(+0.61%)
Jun 04, 2012 88.40 88.45 86.09 86.91 894,997 -1.43(-1.62%)
Jun 01, 2012 88.77 89.86 88.05 88.34 500,700 -2.90(-3.18%)
May 31, 2012 90.35 91.82 89.47 91.24 308,094 +0.89(+0.99%)
May 30, 2012 91.45 91.50 90.21 90.35 299,752 -1.93(-2.09%)
May 29, 2012 91.79 92.57 91.58 92.28 197,351 +1.25(+1.37%)
May 25, 2012 91.58 91.68 90.76 91.03 502,762 -0.41(-0.45%)
May 24, 2012 90.81 91.88 90.45 91.44 256,028 +0.77(+0.85%)
May 23, 2012 88.84 90.89 88.06 90.67 416,592 +1.05(+1.17%)
May 22, 2012 89.79 90.50 89.01 89.62 343,340 +0.03(+0.03%)
May 21, 2012 87.34 89.59 87.34 89.59 272,278 +2.32(+2.66%)
May 18, 2012 88.54 88.96 87.01 87.27 745,222 -1.10(-1.24%)
May 17, 2012 91.36 91.47 88.30 88.37 1,065,487 -2.83(-3.10%)
May 16, 2012 91.60 92.54 91.20 91.20 494,844 -0.09(-0.10%)
May 15, 2012 91.13 92.07 91.08 91.29 617,297 +0.07(+0.08%)
May 14, 2012 91.00 91.83 90.87 91.22 481,178 -0.70(-0.76%)
May 11, 2012 91.24 92.63 91.14 91.92 221,109 +0.16(+0.17%)
May 10, 2012 92.70 93.06 91.52 91.76 328,249 -0.29(-0.32%)
May 09, 2012 92.38 92.76 91.84 92.05 767,206 -1.35(-1.45%)
May 08, 2012 93.04 93.52 92.21 93.40 437,685 -0.13(-0.14%)
May 07, 2012 92.87 94.00 92.52 93.53 380,839 +0.36(+0.39%)
May 04, 2012 93.84 93.84 93.00 93.17 272,311 -1.07(-1.14%)
May 03, 2012 95.45 95.57 94.17 94.24 278,779 -0.86(-0.90%)
May 02, 2012 93.71 95.30 93.71 95.10 267,638 +0.95(+1.01%)
May 01, 2012 93.14 94.82 92.83 94.15 490,016 +0.95(+1.02%)
Apr 30, 2012 93.81 94.03 92.98 93.20 275,982 -0.64(-0.68%)
Apr 27, 2012 93.96 94.02 92.90 93.84 166,002 +0.54(+0.58%)
Apr 26, 2012 93.82 93.88 92.56 93.30 486,085 -0.98(-1.04%)
Apr 25, 2012 94.05 94.51 93.53 94.28 388,427 +0.85(+0.91%)
Apr 24, 2012 92.81 93.55 92.72 93.43 181,382 +0.96(+1.04%)
Apr 23, 2012 92.05 92.48 91.40 92.47 256,794 -0.89(-0.95%)
Apr 20, 2012 93.12 93.69 92.88 93.36 1,719,574 +0.21(+0.23%)
Apr 19, 2012 94.24 94.81 92.60 93.15 517,337 -1.34(-1.42%)
Apr 18, 2012 94.72 95.09 94.08 94.49 1,063,954 -0.17(-0.18%)
Apr 17, 2012 93.55 95.01 93.55 94.66 282,454 +1.40(+1.50%)
Apr 16, 2012 92.84 93.89 92.51 93.26 366,261 +0.73(+0.79%)
Apr 13, 2012 93.24 93.24 92.53 92.53 193,074 -1.03(-1.10%)
Apr 12, 2012 91.65 93.77 91.65 93.56 420,682 +2.05(+2.24%)
Apr 11, 2012 91.54 91.98 91.36 91.51 281,653 +0.82(+0.90%)
Apr 10, 2012 92.29 92.37 90.45 90.69 459,064 -1.83(-1.98%)
Apr 09, 2012 92.66 92.91 92.29 92.52 556,054 -1.64(-1.74%)
Apr 05, 2012 93.77 94.41 93.65 94.16 207,753 +0.13(+0.14%)
Apr 04, 2012 93.66 94.49 93.52 94.03 716,458 -0.27(-0.29%)
Apr 03, 2012 94.54 94.73 93.59 94.30 287,144 -0.28(-0.30%)
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.