Transportation Average Ishares ETF (NY: IYT )

245.56 -0.03 (-0.01%)
Streaming Delayed Price Updated: 9:55 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 89.86 90.23 89.47 89.47 207,203 -0.39(-0.43%)
Dec 29, 2011 88.84 89.97 88.84 89.86 119,228 +1.14(+1.28%)
Dec 28, 2011 90.14 90.14 88.36 88.72 314,542 -1.46(-1.62%)
Dec 27, 2011 89.84 90.53 89.65 90.18 124,500 +0.05(+0.06%)
Dec 23, 2011 89.92 90.13 89.27 90.13 86,379 +0.84(+0.94%)
Dec 21, 2011 88.86 89.31 87.73 89.29 500,551 +0.53(+0.60%)
Dec 20, 2011 87.43 88.92 87.29 88.76 458,800 +2.87(+3.34%)
Dec 19, 2011 88.29 88.59 85.60 85.89 273,214 -1.97(-2.24%)
Dec 16, 2011 86.87 88.55 86.87 87.86 586,109 +1.38(+1.60%)
Dec 15, 2011 86.38 86.82 85.68 86.48 267,378 +1.22(+1.43%)
Dec 14, 2011 86.08 86.39 85.02 85.26 635,240 -1.16(-1.34%)
Dec 13, 2011 88.25 88.81 85.91 86.42 700,687 -1.37(-1.56%)
Dec 12, 2011 87.75 87.89 86.83 87.79 227,031 -0.77(-0.87%)
Dec 09, 2011 87.19 88.93 87.02 88.56 408,239 +1.60(+1.84%)
Dec 08, 2011 88.34 88.55 86.72 86.96 1,236,787 -2.18(-2.45%)
Dec 07, 2011 88.65 89.67 88.06 89.14 377,513 +0.06(+0.07%)
Dec 06, 2011 89.93 89.95 88.54 89.08 433,787 -0.75(-0.83%)
Dec 05, 2011 89.59 90.55 89.11 89.83 1,433,057 +1.41(+1.59%)
Dec 02, 2011 88.84 89.50 88.25 88.42 407,342 +0.74(+0.84%)
Dec 01, 2011 88.38 88.45 87.63 87.68 325,906 -0.65(-0.74%)
Nov 30, 2011 87.61 88.47 86.74 88.33 855,567 +4.14(+4.92%)
Nov 29, 2011 83.99 85.14 83.73 84.19 702,679 +0.34(+0.41%)
Nov 28, 2011 83.39 84.43 83.02 83.85 292,072 +3.01(+3.72%)
Nov 25, 2011 80.99 81.82 80.84 80.84 944,393 -0.57(-0.70%)
Nov 23, 2011 82.61 82.61 81.37 81.41 359,653 -2.01(-2.41%)
Nov 22, 2011 84.20 84.40 83.22 83.42 637,685 -0.95(-1.13%)
Nov 21, 2011 84.97 85.26 83.35 84.37 491,296 -1.95(-2.26%)
Nov 18, 2011 86.37 86.88 85.81 86.32 554,701 +0.39(+0.45%)
Nov 17, 2011 86.99 87.63 85.41 85.93 904,963 -1.21(-1.39%)
Nov 16, 2011 88.10 89.06 87.14 87.14 341,916 -1.95(-2.19%)
Nov 15, 2011 88.05 89.57 87.73 89.09 814,489 +0.61(+0.69%)
Nov 14, 2011 88.45 89.12 87.93 88.48 394,157 -0.48(-0.54%)
Nov 11, 2011 87.79 89.15 87.70 88.96 436,217 +2.37(+2.74%)
Nov 10, 2011 86.73 87.11 85.57 86.59 507,370 +1.29(+1.51%)
Nov 09, 2011 86.66 86.89 85.03 85.30 484,054 -3.44(-3.88%)
Nov 08, 2011 88.16 88.94 86.66 88.74 790,463 +1.05(+1.20%)
Nov 07, 2011 87.68 88.28 86.02 87.69 319,351 +0.04(+0.05%)
Nov 04, 2011 87.25 87.88 85.59 87.65 427,770 -0.42(-0.48%)
Nov 03, 2011 87.25 88.29 85.90 88.07 409,997 +1.80(+2.09%)
Nov 02, 2011 86.58 87.04 85.16 86.27 241,733 +0.98(+1.15%)
Nov 01, 2011 84.64 86.53 83.85 85.29 947,381 -2.24(-2.56%)
Oct 31, 2011 88.35 88.99 87.50 87.53 603,051 -2.09(-2.33%)
Oct 28, 2011 88.77 90.26 88.77 89.62 543,080 -0.24(-0.27%)
Oct 27, 2011 88.77 90.69 88.28 89.86 861,711 +3.72(+4.32%)
Oct 26, 2011 86.11 86.50 84.52 86.14 455,992 +0.39(+0.45%)
Oct 25, 2011 86.85 86.85 84.87 85.75 669,804 -1.93(-2.20%)
Oct 24, 2011 86.61 88.02 86.53 87.68 679,405 +1.46(+1.69%)
Oct 21, 2011 85.33 86.31 85.15 86.22 702,264 +1.83(+2.17%)
Oct 20, 2011 83.48 84.66 82.83 84.39 592,432 +1.31(+1.58%)
Oct 19, 2011 83.88 84.44 82.70 83.08 500,480 -1.11(-1.32%)
Oct 18, 2011 81.89 85.07 81.34 84.19 920,981 +2.40(+2.93%)
Oct 17, 2011 83.67 83.74 81.41 81.79 426,572 -2.23(-2.65%)
Oct 14, 2011 83.36 84.13 82.93 84.02 241,704 +1.82(+2.21%)
Oct 13, 2011 82.13 82.64 81.12 82.20 460,593 -0.55(-0.66%)
Oct 12, 2011 82.33 83.65 82.00 82.75 481,305 +1.07(+1.31%)
Oct 11, 2011 80.50 82.00 80.25 81.68 563,523 +0.59(+0.73%)
Oct 10, 2011 79.67 81.09 79.06 81.09 370,530 +2.94(+3.76%)
Oct 07, 2011 79.59 79.67 77.48 78.15 992,456 -1.08(-1.36%)
Oct 06, 2011 78.47 79.26 78.47 79.23 764,798 +1.59(+2.05%)
Oct 05, 2011 75.77 77.95 75.36 77.64 689,083 +2.02(+2.67%)
Oct 04, 2011 71.51 75.69 70.82 75.62 682,062 +3.22(+4.45%)
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.