Transportation Average Ishares ETF (NY: IYT )

207.35 -2.03 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 131.37 131.90 131.90 131.90 55,400 +0.80(+0.61%)
Dec 30, 2013 131.32 131.43 130.82 131.10 87,326 +0.00(+0.00%)
Dec 27, 2013 131.33 131.51 130.48 131.10 285,117 -0.22(-0.17%)
Dec 26, 2013 131.33 131.44 130.92 131.32 127,223 +0.40(+0.31%)
Dec 24, 2013 130.94 130.95 130.37 130.92 41,394 +0.47(+0.36%)
Dec 23, 2013 130.81 130.84 129.98 130.45 86,585 +0.31(+0.24%)
Dec 20, 2013 129.00 130.37 128.79 130.14 137,693 +1.31(+1.02%)
Dec 19, 2013 128.74 128.85 128.27 128.83 121,930 +0.05(+0.04%)
Dec 18, 2013 127.36 128.87 126.59 128.78 189,932 +1.48(+1.16%)
Dec 17, 2013 128.60 128.60 126.91 127.30 170,284 -0.67(-0.52%)
Dec 16, 2013 127.35 128.28 127.35 127.97 288,006 +0.99(+0.78%)
Dec 13, 2013 126.83 127.52 126.63 126.98 191,198 +0.48(+0.38%)
Dec 12, 2013 126.42 126.86 126.00 126.50 220,208 +0.20(+0.16%)
Dec 11, 2013 128.50 128.50 126.15 126.30 448,940 -2.07(-1.61%)
Dec 10, 2013 128.89 129.93 128.36 128.37 102,594 -0.87(-0.67%)
Dec 09, 2013 129.07 129.70 128.99 129.24 222,031 +0.47(+0.36%)
Dec 06, 2013 129.12 129.12 128.37 128.77 50,614 +0.80(+0.63%)
Dec 05, 2013 127.77 128.61 127.74 127.97 161,776 +0.02(+0.02%)
Dec 04, 2013 127.77 128.79 126.60 127.95 234,274 -0.57(-0.44%)
Dec 03, 2013 129.60 129.80 128.07 128.52 267,770 -1.28(-0.99%)
Dec 02, 2013 129.60 130.78 129.52 129.80 192,176 +0.20(+0.15%)
Nov 29, 2013 130.13 130.40 129.44 129.60 152,591 -0.34(-0.26%)
Nov 27, 2013 129.00 130.00 129.00 129.94 94,775 +0.91(+0.71%)
Nov 26, 2013 129.33 129.45 128.77 129.03 62,303 -0.18(-0.14%)
Nov 25, 2013 129.27 129.49 128.87 129.21 174,286 +0.34(+0.26%)
Nov 22, 2013 128.63 128.89 128.17 128.87 96,568 +0.57(+0.44%)
Nov 21, 2013 127.43 128.49 127.09 128.30 125,298 +1.36(+1.07%)
Nov 20, 2013 127.50 127.74 126.59 126.94 273,928 -0.42(-0.33%)
Nov 19, 2013 128.65 128.89 126.96 127.36 255,621 -1.16(-0.90%)
Nov 18, 2013 129.27 129.63 128.26 128.52 223,249 -0.37(-0.29%)
Nov 15, 2013 128.60 128.95 128.22 128.89 233,036 +0.89(+0.70%)
Nov 14, 2013 127.55 128.40 127.55 128.00 210,603 +1.11(+0.87%)
Nov 12, 2013 125.89 127.26 125.62 126.89 244,459 +0.94(+0.75%)
Nov 11, 2013 125.36 126.09 125.20 125.95 92,058 +0.61(+0.49%)
Nov 08, 2013 123.95 125.34 123.84 125.34 178,324 +1.54(+1.24%)
Nov 07, 2013 126.05 126.32 123.74 123.80 387,767 -2.06(-1.64%)
Nov 06, 2013 127.61 127.61 125.69 125.86 294,311 -0.88(-0.69%)
Nov 05, 2013 126.99 127.14 126.08 126.74 162,450 -0.75(-0.59%)
Nov 04, 2013 126.62 127.49 126.53 127.49 242,438 +1.57(+1.25%)
Nov 01, 2013 125.07 126.17 125.06 125.92 137,616 +1.28(+1.03%)
Oct 31, 2013 124.85 125.48 123.80 124.64 205,800 -0.63(-0.50%)
Oct 30, 2013 126.74 126.74 124.75 125.27 106,874 -0.76(-0.60%)
Oct 29, 2013 126.96 126.96 125.62 126.03 85,743 +0.23(+0.18%)
Oct 28, 2013 125.80 126.24 125.30 125.80 85,481 +0.58(+0.46%)
Oct 25, 2013 125.75 125.75 124.78 125.22 68,754 -0.41(-0.33%)
Oct 24, 2013 124.90 125.70 124.06 125.63 228,825 +1.32(+1.06%)
Oct 23, 2013 123.45 124.41 123.25 124.31 116,898 +0.86(+0.70%)
Oct 22, 2013 123.54 124.52 123.12 123.45 182,732 +1.03(+0.84%)
Oct 21, 2013 122.27 122.42 121.69 122.42 103,260 +0.42(+0.34%)
Oct 18, 2013 121.45 122.00 120.93 122.00 169,761 +1.45(+1.20%)
Oct 17, 2013 120.09 120.61 119.06 120.55 225,162 +0.23(+0.19%)
Oct 16, 2013 119.24 120.41 119.02 120.32 451,571 +1.61(+1.36%)
Oct 15, 2013 118.77 119.78 118.37 118.71 198,598 -0.18(-0.15%)
Oct 14, 2013 118.48 119.04 118.02 118.89 104,223 +0.04(+0.03%)
Oct 11, 2013 118.21 118.85 117.92 118.85 94,208 +0.63(+0.53%)
Oct 10, 2013 116.88 118.40 116.83 118.22 248,130 +2.68(+2.32%)
Oct 09, 2013 115.66 116.06 114.49 115.54 236,661 +0.37(+0.32%)
Oct 08, 2013 116.70 117.07 115.14 115.17 185,532 -1.71(-1.46%)
Oct 07, 2013 116.78 117.60 116.51 116.88 382,137 -1.28(-1.08%)
Oct 04, 2013 117.51 118.32 116.90 118.16 261,637 +0.62(+0.53%)
Oct 03, 2013 118.35 118.53 116.37 117.54 270,970 -1.19(-1.00%)
Oct 02, 2013 118.88 118.88 117.86 118.73 105,805 -0.52(-0.44%)
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.