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 (%)
Apr 30, 2014 136.09 137.51 136.09 137.18 106,357 +0.97(+0.71%)
Apr 29, 2014 136.45 136.45 135.20 136.21 97,298 +0.62(+0.46%)
Apr 28, 2014 135.65 136.65 134.45 135.59 313,066 +0.00(+0.00%)
Apr 25, 2014 137.60 137.80 135.55 135.59 240,876 -2.28(-1.65%)
Apr 24, 2014 139.45 139.45 137.00 137.87 386,962 -0.60(-0.43%)
Apr 23, 2014 138.54 139.02 138.10 138.47 417,864 +0.15(+0.11%)
Apr 22, 2014 137.60 138.86 137.60 138.32 514,428 +0.89(+0.65%)
Apr 21, 2014 136.53 137.51 136.16 137.43 473,334 +0.91(+0.67%)
Apr 17, 2014 135.59 136.52 136.52 136.52 262,700 +0.74(+0.54%)
Apr 16, 2014 134.01 135.78 133.41 135.78 359,941 +2.24(+1.68%)
Apr 15, 2014 132.53 133.85 131.53 133.54 547,699 +1.21(+0.91%)
Apr 14, 2014 132.87 133.50 131.27 132.33 488,946 +0.78(+0.59%)
Apr 11, 2014 132.00 133.09 131.50 131.55 507,004 -1.17(-0.88%)
Apr 10, 2014 135.60 135.69 132.60 132.72 876,244 -2.94(-2.17%)
Apr 09, 2014 133.60 135.68 133.60 135.66 151,306 +2.16(+1.62%)
Apr 08, 2014 133.32 133.90 132.54 133.50 286,326 -0.04(-0.03%)
Apr 07, 2014 134.73 135.58 133.08 133.54 523,818 -1.88(-1.39%)
Apr 04, 2014 137.98 137.98 134.95 135.42 310,844 -1.88(-1.37%)
Apr 03, 2014 137.89 137.98 136.76 137.30 149,608 -0.27(-0.20%)
Apr 02, 2014 136.90 137.93 136.64 137.57 342,760 +0.91(+0.67%)
Apr 01, 2014 135.89 136.69 135.39 136.66 306,795 +1.21(+0.89%)
Mar 31, 2014 134.04 135.67 133.99 135.45 189,060 +2.26(+1.70%)
Mar 28, 2014 132.81 134.28 132.73 133.19 118,257 +0.69(+0.52%)
Mar 27, 2014 132.45 132.98 131.80 132.50 203,275 -0.39(-0.29%)
Mar 26, 2014 135.74 135.74 132.81 132.89 322,454 -2.14(-1.58%)
Mar 25, 2014 134.31 135.83 134.31 135.03 200,413 +0.44(+0.33%)
Mar 24, 2014 134.70 135.49 133.48 134.59 243,737 -0.11(-0.08%)
Mar 21, 2014 134.86 136.04 134.57 134.70 119,880 -0.45(-0.33%)
Mar 20, 2014 134.98 135.25 134.06 135.15 91,828 -0.19(-0.14%)
Mar 19, 2014 136.26 136.42 134.63 135.34 182,551 -0.66(-0.49%)
Mar 18, 2014 135.54 136.55 135.54 136.00 264,740 +0.69(+0.51%)
Mar 17, 2014 135.08 135.78 134.74 135.31 241,782 +1.19(+0.89%)
Mar 14, 2014 133.61 134.85 133.61 134.12 286,598 -0.19(-0.14%)
Mar 13, 2014 136.40 136.89 133.61 134.31 886,770 -1.74(-1.28%)
Mar 12, 2014 134.91 136.16 134.72 136.05 243,899 +0.36(+0.27%)
Mar 11, 2014 136.30 136.54 135.34 135.69 269,943 -0.42(-0.31%)
Mar 10, 2014 136.28 136.82 135.33 136.11 261,486 -0.23(-0.17%)
Mar 07, 2014 136.43 136.94 135.50 136.34 430,699 +0.65(+0.48%)
Mar 06, 2014 134.87 135.88 134.68 135.69 355,457 +1.42(+1.06%)
Mar 05, 2014 133.99 134.65 133.98 134.27 203,534 +0.36(+0.27%)
Mar 04, 2014 131.99 134.19 131.99 133.91 372,284 +2.91(+2.22%)
Mar 03, 2014 130.39 131.44 129.89 131.00 644,394 -0.74(-0.56%)
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%)
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.