Transportation Average Ishares ETF (NY: IYT )

243.28 -1.86 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 84.86 84.96 84.05 84.45 128,141 +0.22(+0.26%)
Aug 30, 2012 84.67 84.72 84.18 84.23 211,905 -0.92(-1.08%)
Aug 29, 2012 85.30 85.38 84.94 85.15 296,780 -0.35(-0.41%)
Aug 27, 2012 86.51 86.66 85.42 85.50 205,305 -0.85(-0.99%)
Aug 24, 2012 86.20 86.68 85.90 86.35 142,623 -0.01(-0.01%)
Aug 23, 2012 87.12 87.12 85.99 86.36 225,715 -0.96(-1.10%)
Aug 22, 2012 87.50 87.75 87.05 87.33 151,895 -0.46(-0.53%)
Aug 21, 2012 87.86 88.33 87.54 87.79 127,207 +0.09(+0.10%)
Aug 20, 2012 87.59 88.05 87.38 87.70 137,046 -0.01(-0.01%)
Aug 17, 2012 87.53 87.76 87.26 87.71 351,262 +0.37(+0.42%)
Aug 16, 2012 86.83 87.46 86.65 87.34 253,223 +0.51(+0.59%)
Aug 15, 2012 85.53 86.89 85.53 86.83 239,210 +0.98(+1.15%)
Aug 14, 2012 85.90 86.25 85.58 85.85 254,247 +0.35(+0.41%)
Aug 13, 2012 85.30 85.50 84.82 85.50 102,535 +0.09(+0.10%)
Aug 10, 2012 85.08 85.59 84.67 85.42 163,531 +0.17(+0.20%)
Aug 09, 2012 85.41 85.79 85.15 85.25 181,769 -0.36(-0.42%)
Aug 08, 2012 85.57 85.94 85.40 85.60 213,098 -0.31(-0.36%)
Aug 07, 2012 86.18 86.47 85.88 85.92 238,586 +0.10(+0.12%)
Aug 06, 2012 85.96 86.44 85.76 85.81 221,078 -0.08(-0.09%)
Aug 03, 2012 85.71 86.22 85.19 85.89 143,815 +1.85(+2.21%)
Aug 02, 2012 83.59 84.29 83.20 84.03 325,767 -0.12(-0.15%)
Aug 01, 2012 86.05 86.05 83.96 84.16 560,236 -1.76(-2.05%)
Jul 31, 2012 86.36 86.79 85.92 85.92 231,938 -0.39(-0.45%)
Jul 30, 2012 86.40 87.15 85.90 86.30 264,662 -0.26(-0.31%)
Jul 27, 2012 84.63 87.06 84.63 86.57 362,248 +2.11(+2.50%)
Jul 26, 2012 84.56 84.95 84.03 84.46 519,349 +1.21(+1.45%)
Jul 25, 2012 83.98 83.98 82.98 83.25 360,129 -0.49(-0.59%)
Jul 24, 2012 84.45 84.70 82.99 83.74 669,595 -0.92(-1.08%)
Jul 23, 2012 84.42 84.90 83.64 84.66 521,143 -1.08(-1.26%)
Jul 20, 2012 87.05 87.05 85.66 85.74 476,794 -1.98(-2.25%)
Jul 19, 2012 87.45 88.35 87.45 87.71 497,021 +0.63(+0.73%)
Jul 18, 2012 86.42 87.58 86.42 87.08 284,115 +0.41(+0.47%)
Jul 17, 2012 86.95 86.98 85.42 86.67 701,656 -0.57(-0.65%)
Jul 16, 2012 87.60 87.75 86.94 87.24 250,104 -0.62(-0.71%)
Jul 13, 2012 86.24 88.01 86.24 87.86 377,594 +1.87(+2.18%)
Jul 12, 2012 85.77 86.33 85.09 85.99 480,602 -0.41(-0.47%)
Jul 11, 2012 86.69 87.16 85.96 86.40 285,799 -0.17(-0.20%)
Jul 10, 2012 88.27 88.47 86.22 86.57 234,869 -1.16(-1.33%)
Jul 09, 2012 88.10 88.18 87.46 87.73 422,160 -0.38(-0.43%)
Jul 06, 2012 87.92 88.70 87.66 88.11 815,256 -0.79(-0.89%)
Jul 05, 2012 87.91 89.14 87.91 88.90 591,355 +0.20(+0.22%)
Jul 03, 2012 88.21 88.72 87.78 88.71 405,265 +0.56(+0.63%)
Jul 02, 2012 88.24 88.70 86.95 88.15 1,230,678 -0.09(-0.11%)
Jun 29, 2012 87.02 88.24 86.61 88.24 586,573 +2.41(+2.81%)
Jun 28, 2012 84.73 85.92 84.16 85.83 675,165 +0.58(+0.68%)
Jun 27, 2012 85.13 85.52 84.50 85.25 292,611 +0.46(+0.55%)
Jun 26, 2012 84.78 85.13 83.84 84.79 617,918 +0.29(+0.35%)
Jun 25, 2012 85.09 85.09 83.59 84.50 1,239,267 -1.65(-1.91%)
Jun 22, 2012 86.12 86.38 85.51 86.14 677,035 -0.69(-0.79%)
Jun 21, 2012 88.72 88.95 86.79 86.83 775,420 -1.76(-1.99%)
Jun 20, 2012 88.81 88.88 87.85 88.59 597,093 -0.28(-0.32%)
Jun 19, 2012 88.00 89.50 87.85 88.88 807,136 +1.08(+1.23%)
Jun 18, 2012 85.38 87.99 85.38 87.80 682,169 +1.66(+1.92%)
Jun 15, 2012 86.10 86.24 85.75 86.14 216,482 +0.48(+0.56%)
Jun 14, 2012 84.94 86.11 84.45 85.66 454,255 +0.85(+1.00%)
Jun 13, 2012 84.87 85.81 84.42 84.81 412,828 -0.35(-0.41%)
Jun 12, 2012 84.60 85.32 84.25 85.16 322,681 +0.74(+0.88%)
Jun 11, 2012 86.57 86.59 84.30 84.42 501,355 -1.25(-1.46%)
Jun 08, 2012 84.35 85.72 84.01 85.67 499,823 +0.99(+1.17%)
Jun 07, 2012 86.01 86.60 84.58 84.68 343,457 -0.16(-0.19%)
Jun 06, 2012 83.14 84.86 83.08 84.84 450,635 +2.47(+3.00%)
Jun 05, 2012 81.62 82.80 81.57 82.37 532,575 +0.50(+0.61%)
Jun 04, 2012 83.28 83.32 81.10 81.87 950,052 -1.35(-1.62%)
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.