Transportation Average Ishares ETF (NY: IYT )

245.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 91.90 92.67 91.85 92.22 541,578 +0.52(+0.57%)
Feb 25, 2011 91.38 91.82 90.82 91.70 912,862 +0.89(+0.98%)
Feb 24, 2011 90.01 91.42 89.74 90.81 1,537,235 +0.63(+0.70%)
Feb 23, 2011 91.87 92.16 89.03 90.18 2,044,169 -1.88(-2.04%)
Feb 22, 2011 93.99 94.47 91.92 92.06 1,347,102 -3.74(-3.90%)
Feb 18, 2011 96.04 96.30 95.33 95.80 846,149 -0.07(-0.07%)
Feb 17, 2011 95.51 95.91 95.03 95.87 172,846 +0.28(+0.29%)
Feb 16, 2011 95.19 95.93 94.68 95.59 1,635,616 +1.01(+1.07%)
Feb 15, 2011 94.07 94.62 93.86 94.58 863,221 +0.33(+0.35%)
Feb 14, 2011 94.80 94.88 94.16 94.25 464,486 -0.43(-0.45%)
Feb 11, 2011 93.14 94.87 93.00 94.68 531,406 +1.24(+1.33%)
Feb 10, 2011 91.60 93.64 91.56 93.44 1,222,045 +1.42(+1.54%)
Feb 09, 2011 91.40 92.21 91.40 92.02 624,303 +0.23(+0.25%)
Feb 08, 2011 91.57 91.94 91.19 91.79 324,152 +0.19(+0.21%)
Feb 07, 2011 91.45 92.18 91.29 91.60 661,841 +0.28(+0.31%)
Feb 04, 2011 91.46 91.46 90.56 91.32 272,885 +0.20(+0.22%)
Feb 03, 2011 90.59 91.86 90.59 91.12 623,814 +0.44(+0.49%)
Feb 02, 2011 92.28 92.28 90.67 90.68 1,168,219 -1.86(-2.01%)
Feb 01, 2011 91.21 92.85 91.21 92.54 988,112 +1.81(+1.99%)
Jan 31, 2011 90.22 91.04 90.22 90.73 621,554 +0.53(+0.59%)
Jan 28, 2011 92.99 92.99 90.06 90.20 1,151,193 -2.62(-2.82%)
Jan 27, 2011 92.18 92.96 92.09 92.82 266,489 +0.67(+0.73%)
Jan 26, 2011 91.52 92.47 91.20 92.15 452,649 +1.08(+1.19%)
Jan 25, 2011 91.23 91.65 90.46 91.07 1,200,929 -0.61(-0.67%)
Jan 24, 2011 90.98 91.68 90.77 91.68 317,826 +0.67(+0.74%)
Jan 21, 2011 92.26 92.40 90.85 91.01 443,712 -0.64(-0.70%)
Jan 20, 2011 92.08 92.14 91.04 91.65 1,098,156 -0.79(-0.85%)
Jan 19, 2011 94.18 94.18 92.03 92.44 805,015 -1.70(-1.81%)
Jan 18, 2011 94.34 94.89 93.81 94.14 384,865 -0.17(-0.18%)
Jan 14, 2011 94.35 94.69 94.17 94.31 750,817 -0.15(-0.16%)
Jan 13, 2011 94.26 94.70 93.65 94.46 630,166 +0.37(+0.39%)
Jan 12, 2011 94.00 94.10 93.54 94.09 175,960 +0.75(+0.80%)
Jan 11, 2011 94.48 94.66 92.87 93.34 1,039,404 -0.64(-0.68%)
Jan 10, 2011 93.28 94.21 92.74 93.98 430,931 +0.45(+0.48%)
Jan 07, 2011 92.92 94.10 92.60 93.53 806,624 +0.72(+0.78%)
Jan 06, 2011 93.06 93.20 92.56 92.81 320,932 -0.37(-0.40%)
Jan 05, 2011 92.46 93.24 92.12 93.18 639,512 +0.42(+0.45%)
Jan 04, 2011 93.81 93.89 92.04 92.76 343,677 -0.69(-0.74%)
Jan 03, 2011 93.28 94.24 93.07 93.45 584,277 +1.13(+1.22%)
Dec 31, 2010 92.16 92.52 92.09 92.32 209,561 +0.09(+0.10%)
Dec 30, 2010 92.27 92.53 92.02 92.23 140,789 +0.05(+0.05%)
Dec 29, 2010 92.22 92.41 91.89 92.18 152,574 +0.23(+0.25%)
Dec 28, 2010 92.42 92.42 91.50 91.95 108,336 -0.04(-0.04%)
Dec 27, 2010 91.72 92.22 91.32 91.99 194,222 +0.29(+0.32%)
Dec 23, 2010 91.94 92.30 91.54 91.70 212,703 -0.35(-0.38%)
Dec 22, 2010 92.13 92.21 91.41 92.05 397,253 -0.17(-0.18%)
Dec 21, 2010 91.62 92.40 91.57 92.22 687,771 +0.99(+1.09%)
Dec 20, 2010 91.62 91.85 90.80 91.23 538,516 -0.17(-0.19%)
Dec 17, 2010 92.12 92.13 91.22 91.40 537,292 -0.66(-0.72%)
Dec 16, 2010 90.88 92.14 90.69 92.06 401,900 +1.19(+1.32%)
Dec 15, 2010 90.96 91.94 90.80 90.87 587,352 -0.32(-0.35%)
Dec 14, 2010 91.75 91.92 90.78 91.19 540,286 -0.36(-0.39%)
Dec 13, 2010 92.70 92.72 91.45 91.55 675,296 -0.74(-0.80%)
Dec 10, 2010 92.10 92.35 91.45 92.29 436,987 +0.28(+0.30%)
Dec 09, 2010 91.80 92.10 91.34 92.01 282,450 +0.78(+0.85%)
Dec 08, 2010 91.74 91.80 90.99 91.23 223,190 -0.42(-0.46%)
Dec 07, 2010 92.18 92.48 91.50 91.65 529,503 +0.26(+0.28%)
Dec 06, 2010 91.68 91.68 91.15 91.39 364,170 -0.38(-0.41%)
Dec 03, 2010 90.92 91.89 90.67 91.77 257,190 +0.60(+0.66%)
Dec 02, 2010 90.19 91.42 90.10 91.17 589,199 +1.21(+1.35%)
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.