Transportation Average Ishares ETF (NY: IYT )

222.04 -3.68 (-1.63%)
Streaming Delayed Price Updated: 3:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 85.11 86.50 84.29 85.95 327,046 +0.84(+0.99%)
May 30, 2012 86.15 86.20 84.98 85.11 318,191 -1.82(-2.09%)
May 29, 2012 86.47 87.21 86.27 86.93 209,490 +1.18(+1.37%)
May 25, 2012 86.27 86.37 85.50 85.75 533,689 -0.39(-0.45%)
May 24, 2012 85.55 86.56 85.21 86.14 271,777 +0.73(+0.85%)
May 23, 2012 83.69 85.62 82.96 85.42 442,218 +0.99(+1.17%)
May 22, 2012 84.59 85.25 83.85 84.43 364,460 +0.03(+0.03%)
May 21, 2012 82.28 84.40 82.28 84.40 289,027 +2.19(+2.66%)
May 18, 2012 83.41 83.80 81.97 82.21 791,064 -1.04(-1.24%)
May 17, 2012 86.07 86.17 83.18 83.25 1,131,030 -2.67(-3.10%)
May 16, 2012 86.29 87.18 85.92 85.92 525,284 -0.08(-0.10%)
May 15, 2012 85.85 86.73 85.80 86.00 655,269 +0.07(+0.08%)
May 14, 2012 85.73 86.51 85.60 85.93 510,777 -0.66(-0.76%)
May 11, 2012 85.95 87.26 85.86 86.59 234,710 +0.15(+0.17%)
May 10, 2012 87.33 87.67 86.22 86.44 348,441 -0.27(-0.32%)
May 09, 2012 87.03 87.39 86.52 86.72 814,400 -1.27(-1.45%)
May 08, 2012 87.65 88.10 86.87 87.99 464,609 -0.12(-0.14%)
May 07, 2012 87.49 88.55 87.16 88.11 404,266 +0.34(+0.39%)
May 04, 2012 88.40 88.40 87.61 87.77 289,062 -1.01(-1.14%)
May 03, 2012 89.92 90.03 88.71 88.78 295,927 -0.81(-0.90%)
May 02, 2012 88.28 89.78 88.28 89.59 284,101 +0.89(+1.01%)
May 01, 2012 87.74 89.33 87.45 88.69 520,159 +0.89(+1.02%)
Apr 30, 2012 88.37 88.58 87.59 87.80 292,958 -0.60(-0.68%)
Apr 27, 2012 88.52 88.57 87.52 88.40 176,213 +0.51(+0.58%)
Apr 26, 2012 88.38 88.44 87.20 87.89 515,986 -0.92(-1.04%)
Apr 25, 2012 88.60 89.03 88.11 88.82 412,320 +0.80(+0.91%)
Apr 24, 2012 87.43 88.13 87.35 88.02 192,539 +0.90(+1.04%)
Apr 23, 2012 86.72 87.12 86.10 87.11 272,590 -0.84(-0.95%)
Apr 20, 2012 87.72 88.26 87.50 87.95 1,825,352 +0.20(+0.23%)
Apr 19, 2012 88.78 89.32 87.23 87.75 549,160 -1.26(-1.42%)
Apr 18, 2012 89.23 89.58 88.63 89.01 1,129,402 -0.16(-0.18%)
Apr 17, 2012 88.13 89.50 88.13 89.17 299,829 +1.32(+1.50%)
Apr 16, 2012 87.46 88.45 87.15 87.86 388,791 +0.69(+0.79%)
Apr 13, 2012 87.84 87.84 87.17 87.17 204,950 -0.97(-1.10%)
Apr 12, 2012 86.34 88.34 86.34 88.14 446,560 +1.93(+2.24%)
Apr 11, 2012 86.24 86.65 86.07 86.21 298,978 +0.77(+0.90%)
Apr 10, 2012 86.94 87.02 85.21 85.43 487,303 -1.72(-1.98%)
Apr 09, 2012 87.29 87.53 86.94 87.16 590,259 -1.54(-1.74%)
Apr 05, 2012 88.34 88.94 88.22 88.70 220,532 +0.12(+0.14%)
Apr 04, 2012 88.23 89.01 88.10 88.58 760,530 -0.25(-0.29%)
Apr 03, 2012 89.06 89.24 88.17 88.84 304,807 -0.26(-0.30%)
Apr 02, 2012 88.03 89.53 87.89 89.10 705,123 +0.84(+0.95%)
Mar 30, 2012 88.68 88.72 88.09 88.26 507,336 -0.09(-0.11%)
Mar 29, 2012 87.87 88.45 86.75 88.35 1,286,376 -0.01(-0.01%)
Mar 28, 2012 88.51 88.89 87.62 88.36 428,834 -0.26(-0.30%)
Mar 27, 2012 88.85 88.88 88.34 88.63 481,218 -0.20(-0.22%)
Mar 26, 2012 88.21 88.83 88.05 88.83 287,367 +1.20(+1.37%)
Mar 23, 2012 87.50 87.74 86.64 87.63 398,689 +0.04(+0.04%)
Mar 22, 2012 88.57 88.57 87.15 87.59 638,350 -1.95(-2.17%)
Mar 21, 2012 88.86 89.73 88.39 89.54 1,476,129 +0.78(+0.88%)
Mar 20, 2012 89.33 89.33 88.44 88.76 341,756 -1.25(-1.39%)
Mar 19, 2012 89.77 90.48 89.61 90.01 344,829 +0.21(+0.23%)
Mar 16, 2012 90.29 90.39 89.43 89.80 1,148,982 -0.09(-0.10%)
Mar 15, 2012 87.07 90.25 87.07 89.89 4,485,452 +2.90(+3.33%)
Mar 14, 2012 88.14 88.14 86.73 87.00 716,334 -1.21(-1.38%)
Mar 13, 2012 87.14 88.29 86.64 88.21 1,383,323 +1.79(+2.07%)
Mar 12, 2012 86.79 86.87 86.04 86.42 558,656 -0.28(-0.33%)
Mar 09, 2012 86.70 87.18 85.94 86.71 595,770 +0.22(+0.25%)
Mar 08, 2012 86.10 86.70 85.17 86.49 918,624 +1.24(+1.46%)
Mar 07, 2012 85.22 85.45 84.68 85.25 291,159 +0.49(+0.58%)
Mar 06, 2012 85.14 85.14 84.51 84.76 1,212,016 -1.30(-1.51%)
Mar 05, 2012 86.43 86.69 85.69 86.06 548,110 -0.60(-0.69%)
Mar 02, 2012 87.28 87.62 86.46 86.66 561,782 -0.94(-1.07%)
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.