Transportation Average Ishares ETF (NY: IYT )

246.82 +1.23 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 91.50 91.50 90.67 91.00 114,645 -0.50(-0.55%)
Nov 29, 2012 91.34 91.71 90.94 91.50 141,064 +0.52(+0.57%)
Nov 28, 2012 90.00 90.98 89.33 90.98 401,169 +0.77(+0.85%)
Nov 27, 2012 90.22 90.83 90.12 90.21 384,412 -0.06(-0.07%)
Nov 26, 2012 89.47 90.31 89.31 90.27 452,510 +0.61(+0.68%)
Nov 23, 2012 89.15 89.66 88.63 89.66 365,780 +0.95(+1.07%)
Nov 21, 2012 88.48 88.76 88.19 88.71 131,947 +0.26(+0.29%)
Nov 20, 2012 88.35 88.75 87.91 88.45 182,217 +0.08(+0.09%)
Nov 19, 2012 87.83 88.39 87.35 88.37 406,984 +1.57(+1.81%)
Nov 16, 2012 87.28 87.43 85.83 86.80 525,242 -0.45(-0.52%)
Nov 15, 2012 87.35 87.86 86.63 87.25 367,016 -0.12(-0.14%)
Nov 14, 2012 89.81 89.84 87.18 87.37 479,342 -2.37(-2.64%)
Nov 13, 2012 89.16 90.79 89.00 89.74 181,307 -0.10(-0.11%)
Nov 12, 2012 89.16 90.25 89.16 89.84 212,769 +0.68(+0.76%)
Nov 09, 2012 89.37 89.91 89.07 89.16 448,404 -0.61(-0.68%)
Nov 08, 2012 90.64 90.97 89.70 89.77 345,708 -0.62(-0.69%)
Nov 07, 2012 91.27 91.42 89.88 90.39 472,714 -1.85(-2.01%)
Nov 06, 2012 90.83 92.38 90.83 92.24 356,381 +1.60(+1.77%)
Nov 05, 2012 90.26 90.81 90.13 90.64 626,840 +0.18(+0.20%)
Nov 02, 2012 91.93 91.93 90.46 90.46 187,205 -0.91(-1.00%)
Nov 01, 2012 89.95 91.37 89.72 91.37 150,244 +1.37(+1.52%)
Oct 31, 2012 89.35 90.57 89.35 90.00 233,761 +0.67(+0.75%)
Oct 26, 2012 89.29 89.33 89.33 89.33 311,600 +0.20(+0.22%)
Oct 25, 2012 89.07 89.22 88.37 89.13 512,464 +0.49(+0.55%)
Oct 24, 2012 90.22 90.29 88.52 88.64 293,883 -1.80(-1.99%)
Oct 23, 2012 89.38 90.66 89.07 90.44 882,572 +0.45(+0.50%)
Oct 19, 2012 91.04 91.40 89.66 89.99 433,916 -1.43(-1.56%)
Oct 18, 2012 91.15 92.00 91.13 91.42 402,964 +0.08(+0.09%)
Oct 17, 2012 90.76 91.44 90.17 91.34 391,483 +0.58(+0.64%)
Oct 16, 2012 90.10 91.02 90.09 90.76 519,194 +0.89(+0.99%)
Oct 15, 2012 89.53 89.94 89.08 89.87 282,821 +0.36(+0.40%)
Oct 12, 2012 89.37 90.12 89.16 89.51 497,532 +0.71(+0.80%)
Oct 11, 2012 89.24 89.81 88.78 88.80 571,536 -0.10(-0.11%)
Oct 10, 2012 89.21 89.71 88.61 88.90 955,498 +0.01(+0.01%)
Oct 09, 2012 89.88 90.13 88.80 88.89 340,122 -1.03(-1.15%)
Oct 08, 2012 89.40 90.14 89.33 89.92 227,380 +0.19(+0.21%)
Oct 05, 2012 90.00 90.42 89.49 89.73 409,666 +0.53(+0.59%)
Oct 04, 2012 88.64 89.30 88.60 89.20 364,481 +0.84(+0.95%)
Oct 03, 2012 87.71 88.51 87.20 88.36 368,574 +1.06(+1.21%)
Oct 02, 2012 87.66 87.71 86.91 87.30 344,492 +0.24(+0.28%)
Oct 01, 2012 87.09 87.84 86.70 87.06 401,703 -0.03(-0.03%)
Sep 28, 2012 87.49 87.57 86.63 87.09 189,628 -0.81(-0.92%)
Sep 27, 2012 87.75 88.19 87.22 87.90 435,125 +0.48(+0.55%)
Sep 26, 2012 87.08 87.68 87.05 87.42 582,908 -0.02(-0.02%)
Sep 25, 2012 88.50 89.00 87.40 87.44 1,240,329 -1.11(-1.25%)
Sep 24, 2012 87.07 88.71 87.07 88.55 884,134 +0.87(+0.99%)
Sep 21, 2012 89.03 89.22 87.61 87.68 857,191 -0.98(-1.11%)
Sep 20, 2012 89.79 89.79 88.37 88.66 1,450,982 -2.57(-2.82%)
Sep 19, 2012 90.74 91.70 90.04 91.23 393,178 +0.38(+0.42%)
Sep 18, 2012 91.42 91.42 90.55 90.85 541,020 -0.96(-1.05%)
Sep 17, 2012 93.13 93.13 91.64 91.81 570,604 -1.44(-1.54%)
Sep 14, 2012 92.96 93.49 92.68 93.25 358,397 +0.29(+0.31%)
Sep 13, 2012 92.28 93.48 91.67 92.96 416,065 +0.46(+0.50%)
Sep 12, 2012 92.07 92.53 91.67 92.50 170,578 +0.73(+0.80%)
Sep 11, 2012 91.12 91.95 91.12 91.77 227,905 +0.65(+0.71%)
Sep 10, 2012 90.67 91.37 90.31 91.12 190,850 +0.40(+0.44%)
Sep 07, 2012 90.31 90.72 90.08 90.72 116,704 +0.66(+0.73%)
Sep 06, 2012 88.68 90.24 88.68 90.06 286,818 +1.68(+1.90%)
Sep 05, 2012 88.96 89.18 88.17 88.38 339,274 -0.93(-1.04%)
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.