Transportation Average Ishares ETF (NY: IYT )

204.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 90.35 91.82 89.47 91.24 308,094 +0.89(+0.99%)
May 30, 2012 91.45 91.50 90.21 90.35 299,752 -1.93(-2.09%)
May 29, 2012 91.79 92.57 91.58 92.28 197,351 +1.25(+1.37%)
May 25, 2012 91.58 91.68 90.76 91.03 502,762 -0.41(-0.45%)
May 24, 2012 90.81 91.88 90.45 91.44 256,028 +0.77(+0.85%)
May 23, 2012 88.84 90.89 88.06 90.67 416,592 +1.05(+1.17%)
May 22, 2012 89.79 90.50 89.01 89.62 343,340 +0.03(+0.03%)
May 21, 2012 87.34 89.59 87.34 89.59 272,278 +2.32(+2.66%)
May 18, 2012 88.54 88.96 87.01 87.27 745,222 -1.10(-1.24%)
May 17, 2012 91.36 91.47 88.30 88.37 1,065,487 -2.83(-3.10%)
May 16, 2012 91.60 92.54 91.20 91.20 494,844 -0.09(-0.10%)
May 15, 2012 91.13 92.07 91.08 91.29 617,297 +0.07(+0.08%)
May 14, 2012 91.00 91.83 90.87 91.22 481,178 -0.70(-0.76%)
May 11, 2012 91.24 92.63 91.14 91.92 221,109 +0.16(+0.17%)
May 10, 2012 92.70 93.06 91.52 91.76 328,249 -0.29(-0.32%)
May 09, 2012 92.38 92.76 91.84 92.05 767,206 -1.35(-1.45%)
May 08, 2012 93.04 93.52 92.21 93.40 437,685 -0.13(-0.14%)
May 07, 2012 92.87 94.00 92.52 93.53 380,839 +0.36(+0.39%)
May 04, 2012 93.84 93.84 93.00 93.17 272,311 -1.07(-1.14%)
May 03, 2012 95.45 95.57 94.17 94.24 278,779 -0.86(-0.90%)
May 02, 2012 93.71 95.30 93.71 95.10 267,638 +0.95(+1.01%)
May 01, 2012 93.14 94.82 92.83 94.15 490,016 +0.95(+1.02%)
Apr 30, 2012 93.81 94.03 92.98 93.20 275,982 -0.64(-0.68%)
Apr 27, 2012 93.96 94.02 92.90 93.84 166,002 +0.54(+0.58%)
Apr 26, 2012 93.82 93.88 92.56 93.30 486,085 -0.98(-1.04%)
Apr 25, 2012 94.05 94.51 93.53 94.28 388,427 +0.85(+0.91%)
Apr 24, 2012 92.81 93.55 92.72 93.43 181,382 +0.96(+1.04%)
Apr 23, 2012 92.05 92.48 91.40 92.47 256,794 -0.89(-0.95%)
Apr 20, 2012 93.12 93.69 92.88 93.36 1,719,574 +0.21(+0.23%)
Apr 19, 2012 94.24 94.81 92.60 93.15 517,337 -1.34(-1.42%)
Apr 18, 2012 94.72 95.09 94.08 94.49 1,063,954 -0.17(-0.18%)
Apr 17, 2012 93.55 95.01 93.55 94.66 282,454 +1.40(+1.50%)
Apr 16, 2012 92.84 93.89 92.51 93.26 366,261 +0.73(+0.79%)
Apr 13, 2012 93.24 93.24 92.53 92.53 193,074 -1.03(-1.10%)
Apr 12, 2012 91.65 93.77 91.65 93.56 420,682 +2.05(+2.24%)
Apr 11, 2012 91.54 91.98 91.36 91.51 281,653 +0.82(+0.90%)
Apr 10, 2012 92.29 92.37 90.45 90.69 459,064 -1.83(-1.98%)
Apr 09, 2012 92.66 92.91 92.29 92.52 556,054 -1.64(-1.74%)
Apr 05, 2012 93.77 94.41 93.65 94.16 207,753 +0.13(+0.14%)
Apr 04, 2012 93.66 94.49 93.52 94.03 716,458 -0.27(-0.29%)
Apr 03, 2012 94.54 94.73 93.59 94.30 287,144 -0.28(-0.30%)
Apr 02, 2012 93.44 95.04 93.30 94.58 664,262 +0.89(+0.95%)
Mar 30, 2012 94.14 94.18 93.51 93.69 477,936 -0.10(-0.11%)
Mar 29, 2012 93.28 93.89 92.09 93.79 1,211,831 -0.01(-0.01%)
Mar 28, 2012 93.95 94.36 93.01 93.80 403,984 -0.28(-0.30%)
Mar 27, 2012 94.32 94.35 93.77 94.08 453,332 -0.21(-0.22%)
Mar 26, 2012 93.64 94.29 93.47 94.29 270,715 +1.10(+1.18%)
Mar 23, 2012 93.05 93.31 92.14 93.19 374,890 +0.04(+0.04%)
Mar 22, 2012 94.19 94.19 92.68 93.15 600,245 -2.07(-2.17%)
Mar 21, 2012 94.50 95.42 94.00 95.22 1,388,014 +0.83(+0.88%)
Mar 20, 2012 95.00 95.00 94.05 94.39 321,356 -1.33(-1.39%)
Mar 19, 2012 95.47 96.22 95.30 95.72 324,245 +0.22(+0.23%)
Mar 16, 2012 96.02 96.13 95.11 95.50 1,080,396 -0.10(-0.10%)
Mar 15, 2012 92.60 95.98 92.60 95.60 4,217,700 +3.08(+3.33%)
Mar 14, 2012 93.74 93.74 92.24 92.52 673,574 -1.29(-1.38%)
Mar 13, 2012 92.67 93.89 92.14 93.81 1,300,748 +1.90(+2.07%)
Mar 12, 2012 92.30 92.39 91.50 91.91 525,308 -0.30(-0.33%)
Mar 09, 2012 92.20 92.71 91.40 92.21 560,207 +0.23(+0.25%)
Mar 08, 2012 91.57 92.20 90.58 91.98 863,789 +1.32(+1.46%)
Mar 07, 2012 90.63 90.87 90.06 90.66 273,779 +0.52(+0.58%)
Mar 06, 2012 90.54 90.54 89.88 90.14 1,139,667 -1.38(-1.51%)
Mar 05, 2012 91.92 92.19 91.13 91.52 515,392 -0.64(-0.69%)
Mar 02, 2012 92.82 93.19 91.95 92.16 528,248 -1.00(-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.