Transportation Average Ishares ETF (NY: IYT )

231.51 -0.90 (-0.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 85.05 85.77 85.01 85.35 585,163 +0.48(+0.57%)
Feb 25, 2011 84.57 84.98 84.06 84.87 986,328 +0.82(+0.98%)
Feb 24, 2011 83.31 84.61 83.06 84.05 1,660,950 +0.58(+0.70%)
Feb 23, 2011 85.03 85.30 82.40 83.46 2,208,682 -1.74(-2.04%)
Feb 22, 2011 86.99 87.43 85.07 85.20 1,455,515 -3.46(-3.90%)
Feb 18, 2011 88.89 89.13 88.23 88.66 914,246 -0.06(-0.07%)
Feb 17, 2011 88.40 88.77 87.95 88.73 186,756 +0.26(+0.29%)
Feb 16, 2011 88.10 88.78 87.63 88.47 1,767,249 +0.93(+1.07%)
Feb 15, 2011 87.06 87.57 86.87 87.54 932,692 +0.31(+0.35%)
Feb 14, 2011 87.74 87.81 87.15 87.23 501,867 -0.40(-0.45%)
Feb 11, 2011 86.20 87.80 86.07 87.63 574,173 +1.15(+1.33%)
Feb 10, 2011 84.78 86.67 84.74 86.48 1,320,394 +1.31(+1.54%)
Feb 09, 2011 84.59 85.34 84.59 85.17 674,546 +0.21(+0.25%)
Feb 08, 2011 84.75 85.09 84.40 84.95 350,239 +0.18(+0.21%)
Feb 07, 2011 84.64 85.31 84.49 84.78 715,105 +0.26(+0.31%)
Feb 04, 2011 84.65 84.65 83.81 84.52 294,846 +0.19(+0.22%)
Feb 03, 2011 83.84 85.02 83.84 84.33 674,018 +0.41(+0.49%)
Feb 02, 2011 85.41 85.41 83.92 83.93 1,262,236 -1.72(-2.01%)
Feb 01, 2011 84.42 85.93 84.42 85.65 1,067,634 +1.68(+1.99%)
Jan 31, 2011 83.50 84.26 83.50 83.97 671,576 +0.49(+0.59%)
Jan 28, 2011 86.06 86.06 83.35 83.48 1,243,840 -2.42(-2.82%)
Jan 27, 2011 85.31 86.04 85.23 85.91 287,935 +0.62(+0.73%)
Jan 26, 2011 84.70 85.58 84.41 85.29 489,077 +1.00(+1.19%)
Jan 25, 2011 84.43 84.82 83.72 84.29 1,297,579 -0.56(-0.67%)
Jan 24, 2011 84.20 84.85 84.01 84.85 343,404 +0.62(+0.74%)
Jan 21, 2011 85.39 85.52 84.08 84.23 479,421 -0.59(-0.70%)
Jan 20, 2011 85.22 85.28 84.26 84.82 1,186,534 -0.73(-0.85%)
Jan 19, 2011 87.17 87.17 85.18 85.55 869,802 -1.57(-1.81%)
Jan 18, 2011 87.31 87.82 86.82 87.13 415,838 -0.16(-0.18%)
Jan 14, 2011 87.32 87.64 87.16 87.29 811,242 -0.14(-0.16%)
Jan 13, 2011 87.24 87.65 86.67 87.42 680,881 +0.34(+0.39%)
Jan 12, 2011 87.00 87.09 86.57 87.08 190,121 +0.69(+0.80%)
Jan 11, 2011 87.44 87.61 85.95 86.39 1,123,054 -0.59(-0.68%)
Jan 10, 2011 86.33 87.19 85.83 86.98 465,612 +0.42(+0.48%)
Jan 07, 2011 86.00 87.09 85.70 86.56 871,540 +0.67(+0.78%)
Jan 06, 2011 86.13 86.26 85.67 85.90 346,760 -0.34(-0.40%)
Jan 05, 2011 85.57 86.29 85.26 86.24 690,979 +0.39(+0.45%)
Jan 04, 2011 86.82 86.90 85.18 85.85 371,335 -0.64(-0.74%)
Jan 03, 2011 86.33 87.22 86.14 86.49 631,299 +1.05(+1.22%)
Dec 31, 2010 85.30 85.63 85.23 85.44 226,426 +0.08(+0.10%)
Dec 30, 2010 85.40 85.64 85.17 85.36 152,119 +0.05(+0.05%)
Dec 29, 2010 85.35 85.53 85.05 85.31 164,853 +0.21(+0.25%)
Dec 28, 2010 85.54 85.54 84.68 85.10 117,054 -0.04(-0.04%)
Dec 27, 2010 84.89 85.35 84.52 85.14 209,852 +0.27(+0.32%)
Dec 23, 2010 85.09 85.42 84.72 84.87 229,821 -0.32(-0.38%)
Dec 22, 2010 85.27 85.34 84.60 85.19 429,223 +0.06(+0.07%)
Dec 21, 2010 84.58 85.30 84.53 85.13 745,043 +0.91(+1.09%)
Dec 20, 2010 84.58 84.79 83.82 84.22 583,359 -0.16(-0.19%)
Dec 17, 2010 85.04 85.05 84.21 84.37 582,033 -0.61(-0.72%)
Dec 16, 2010 83.89 85.06 83.72 84.99 435,367 +1.10(+1.32%)
Dec 15, 2010 83.97 84.87 83.82 83.88 636,262 -0.30(-0.35%)
Dec 14, 2010 84.70 84.85 83.80 84.18 585,277 -0.33(-0.39%)
Dec 13, 2010 85.57 85.59 84.42 84.51 731,529 -0.68(-0.80%)
Dec 10, 2010 85.02 85.25 84.42 85.20 473,376 +0.26(+0.30%)
Dec 09, 2010 84.74 85.02 84.32 84.94 305,970 +0.72(+0.86%)
Dec 08, 2010 84.69 84.74 84.00 84.22 241,775 -0.39(-0.46%)
Dec 07, 2010 85.09 85.37 84.47 84.60 573,596 +0.24(+0.28%)
Dec 06, 2010 84.63 84.63 84.14 84.36 394,495 -0.35(-0.41%)
Dec 03, 2010 83.93 84.83 83.70 84.72 278,606 +0.55(+0.66%)
Dec 02, 2010 83.26 84.39 83.17 84.16 638,263 +1.12(+1.35%)
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.