Transportation Average Ishares ETF (NY: IYT )

259.89 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 85.53 86.22 83.53 84.11 671,734 -0.28(-0.33%)
Aug 30, 2011 82.69 85.00 82.67 84.39 448,771 +1.14(+1.37%)
Aug 29, 2011 81.48 83.39 81.40 83.25 686,617 +2.89(+3.60%)
Aug 26, 2011 77.74 80.47 76.37 80.36 792,421 +2.00(+2.55%)
Aug 25, 2011 80.26 80.65 78.01 78.36 565,690 -1.50(-1.88%)
Aug 24, 2011 78.55 79.95 78.06 79.86 525,962 +1.20(+1.53%)
Aug 23, 2011 76.50 78.74 75.81 78.66 931,039 +2.53(+3.32%)
Aug 22, 2011 77.90 78.16 75.98 76.13 512,828 -0.13(-0.17%)
Aug 19, 2011 76.64 78.91 75.92 76.26 655,404 -1.33(-1.71%)
Aug 18, 2011 80.22 80.22 76.87 77.59 676,325 -4.70(-5.71%)
Aug 17, 2011 82.95 83.82 81.47 82.29 775,540 -0.46(-0.56%)
Aug 16, 2011 83.39 84.12 82.23 82.75 1,133,059 -1.52(-1.80%)
Aug 15, 2011 83.79 84.39 83.07 84.27 977,671 +0.97(+1.16%)
Aug 12, 2011 82.83 84.01 82.11 83.30 395,102 +1.07(+1.30%)
Aug 11, 2011 79.45 83.47 78.81 82.23 792,565 +3.36(+4.26%)
Aug 10, 2011 80.77 81.58 78.63 78.87 972,961 -3.32(-4.04%)
Aug 09, 2011 83.84 82.29 77.44 82.19 1,089,685 +3.47(+4.41%)
Aug 08, 2011 81.99 82.85 78.39 78.72 1,090,137 -5.81(-6.87%)
Aug 05, 2011 86.14 86.66 81.98 84.53 964,907 -0.39(-0.46%)
Aug 04, 2011 88.00 88.61 84.88 84.92 981,402 -4.53(-5.06%)
Aug 03, 2011 89.24 89.59 87.26 89.45 1,710,562 +0.39(+0.44%)
Aug 02, 2011 91.77 92.02 88.88 89.06 2,278,332 -3.30(-3.57%)
Aug 01, 2011 94.57 94.64 91.62 92.36 1,394,013 -0.94(-1.01%)
Jul 29, 2011 92.33 94.10 91.59 93.30 910,441 -0.16(-0.17%)
Jul 28, 2011 93.78 95.26 93.40 93.46 667,806 -0.32(-0.34%)
Jul 27, 2011 95.80 95.80 93.36 93.78 577,458 -2.41(-2.51%)
Jul 26, 2011 97.02 97.02 95.18 96.19 784,728 -1.29(-1.32%)
Jul 25, 2011 96.70 98.07 96.60 97.48 328,608 -0.29(-0.30%)
Jul 22, 2011 97.88 97.99 97.60 97.77 343,413 -0.06(-0.06%)
Jul 21, 2011 96.77 98.93 96.77 97.83 747,516 +1.57(+1.63%)
Jul 20, 2011 96.75 96.91 95.76 96.26 603,133 -0.17(-0.18%)
Jul 19, 2011 95.94 96.60 95.37 96.43 394,910 +1.02(+1.07%)
Jul 18, 2011 96.16 96.16 94.83 95.41 605,323 -1.10(-1.14%)
Jul 15, 2011 97.08 97.08 95.31 96.51 737,774 -0.10(-0.10%)
Jul 14, 2011 98.06 98.26 96.06 96.61 530,834 -1.16(-1.19%)
Jul 13, 2011 97.84 98.99 97.45 97.77 406,829 +0.45(+0.46%)
Jul 12, 2011 98.07 98.22 97.23 97.32 478,144 -1.06(-1.08%)
Jul 11, 2011 99.00 99.25 97.81 98.38 314,598 -1.89(-1.88%)
Jul 08, 2011 100.00 100.29 99.54 100.27 359,127 -1.13(-1.11%)
Jul 07, 2011 101.35 101.60 100.63 101.40 1,005,808 +0.98(+0.98%)
Jul 06, 2011 99.32 100.70 99.17 100.42 891,844 +1.10(+1.11%)
Jul 05, 2011 100.26 100.26 99.05 99.32 531,034 -0.87(-0.87%)
Jul 01, 2011 98.19 100.38 98.06 100.19 431,538 +2.23(+2.28%)
Jun 30, 2011 97.10 98.40 97.00 97.96 646,146 +1.13(+1.17%)
Jun 29, 2011 97.15 98.15 96.37 96.83 831,372 +0.45(+0.47%)
Jun 28, 2011 95.40 96.53 95.18 96.38 228,057 +1.17(+1.23%)
Jun 27, 2011 94.46 95.38 94.05 95.21 429,741 +0.80(+0.85%)
Jun 24, 2011 95.97 95.97 94.15 94.41 589,301 -1.85(-1.92%)
Jun 23, 2011 95.07 96.46 94.90 96.26 1,114,596 +0.14(+0.15%)
Jun 22, 2011 96.51 97.32 96.03 96.12 523,612 -0.22(-0.23%)
Jun 21, 2011 95.19 96.49 95.19 96.34 353,334 +1.82(+1.93%)
Jun 20, 2011 94.61 94.80 94.38 94.52 367,118 +0.73(+0.78%)
Jun 17, 2011 93.75 94.20 93.18 93.79 280,790 +1.02(+1.10%)
Jun 16, 2011 92.78 93.65 92.32 92.77 336,741 -0.01(-0.01%)
Jun 15, 2011 93.18 93.62 92.53 92.78 754,401 -1.11(-1.18%)
Jun 14, 2011 93.13 94.32 93.13 93.89 405,974 +1.66(+1.80%)
Jun 13, 2011 92.08 92.77 91.67 92.23 298,756 +0.27(+0.29%)
Jun 10, 2011 92.85 93.15 91.85 91.96 499,393 -1.23(-1.32%)
Jun 09, 2011 92.51 93.60 92.43 93.19 547,286 +0.78(+0.84%)
Jun 08, 2011 93.25 93.37 92.24 92.41 517,049 -1.09(-1.17%)
Jun 07, 2011 93.77 94.13 93.45 93.50 270,232 -0.01(-0.01%)
Jun 06, 2011 94.47 95.17 93.40 93.51 929,739 -1.20(-1.27%)
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.