Transportation Average Ishares ETF (NY: IYT )

224.77 -3.69 (-1.62%)
Streaming Delayed Price Updated: 2:01 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 88.18 89.76 88.04 89.73 490,684 +1.44(+1.63%)
Dec 28, 2012 88.57 89.30 88.26 88.29 311,015 -0.81(-0.91%)
Dec 27, 2012 89.73 89.90 88.36 89.10 232,128 -0.40(-0.45%)
Dec 26, 2012 90.26 90.43 89.48 89.50 384,970 -0.58(-0.64%)
Dec 24, 2012 90.20 90.29 89.87 90.08 207,525 -0.47(-0.51%)
Dec 21, 2012 89.49 90.59 88.52 90.55 301,487 -0.28(-0.30%)
Dec 20, 2012 89.98 90.83 89.90 90.83 352,156 +0.63(+0.70%)
Dec 19, 2012 90.21 90.67 89.86 90.20 385,031 +0.28(+0.31%)
Dec 18, 2012 88.26 90.00 88.26 89.92 370,273 +1.36(+1.54%)
Dec 17, 2012 88.21 88.64 87.99 88.56 131,569 +0.65(+0.74%)
Dec 14, 2012 87.81 88.71 87.57 87.91 185,536 +0.03(+0.03%)
Dec 13, 2012 87.58 88.49 87.48 87.88 534,674 +0.39(+0.44%)
Dec 12, 2012 87.97 88.40 87.41 87.49 366,826 -0.22(-0.25%)
Dec 11, 2012 87.98 88.36 87.49 87.71 283,510 +0.15(+0.17%)
Dec 10, 2012 86.62 87.62 86.58 87.56 406,347 +0.93(+1.07%)
Dec 07, 2012 87.15 87.15 86.14 86.63 133,094 +0.26(+0.30%)
Dec 06, 2012 86.37 86.67 85.99 86.38 66,525 -0.01(-0.01%)
Dec 05, 2012 85.85 86.79 85.50 86.39 99,644 +0.72(+0.84%)
Dec 04, 2012 85.26 86.02 85.11 85.66 136,913 -0.63(-0.73%)
Nov 30, 2012 86.76 86.76 85.98 86.29 120,902 -0.47(-0.55%)
Nov 29, 2012 86.61 86.96 86.23 86.76 148,762 +0.49(+0.57%)
Nov 28, 2012 85.34 86.27 84.71 86.27 423,063 +0.73(+0.85%)
Nov 27, 2012 85.55 86.13 85.46 85.54 405,392 -0.06(-0.07%)
Nov 26, 2012 84.84 85.64 84.69 85.60 477,206 +0.58(+0.68%)
Nov 23, 2012 84.54 85.02 84.04 85.02 385,743 +0.90(+1.07%)
Nov 21, 2012 83.90 84.17 83.63 84.12 139,148 +0.25(+0.29%)
Nov 20, 2012 83.78 84.16 83.36 83.87 192,161 +0.08(+0.09%)
Nov 19, 2012 83.28 83.82 82.83 83.80 429,196 +1.49(+1.81%)
Nov 16, 2012 82.76 82.91 81.39 82.31 553,908 -0.43(-0.52%)
Nov 15, 2012 82.83 83.31 82.15 82.73 387,046 -0.11(-0.14%)
Nov 14, 2012 85.16 85.19 82.67 82.85 505,503 -2.25(-2.64%)
Nov 13, 2012 84.55 86.09 84.39 85.10 191,202 -0.09(-0.11%)
Nov 12, 2012 84.55 85.58 84.55 85.19 224,381 +0.64(+0.76%)
Nov 09, 2012 84.74 85.26 84.46 84.55 472,876 -0.58(-0.68%)
Nov 08, 2012 85.95 86.26 85.06 85.12 364,575 -0.59(-0.69%)
Nov 07, 2012 86.55 86.69 85.23 85.71 498,513 -1.75(-2.01%)
Nov 06, 2012 86.13 87.60 86.13 87.47 375,831 +1.52(+1.77%)
Nov 05, 2012 85.59 86.11 85.47 85.95 661,051 +0.17(+0.20%)
Nov 02, 2012 87.17 87.17 85.78 85.78 197,422 -0.86(-1.00%)
Nov 01, 2012 85.29 86.64 85.08 86.64 158,443 +1.30(+1.52%)
Oct 31, 2012 84.73 85.88 84.73 85.34 246,519 +0.64(+0.75%)
Oct 26, 2012 84.67 84.71 84.71 84.71 328,606 +0.19(+0.22%)
Oct 25, 2012 84.46 84.60 83.80 84.52 540,433 +0.46(+0.55%)
Oct 24, 2012 85.55 85.62 83.94 84.05 309,922 -1.71(-1.99%)
Oct 23, 2012 84.75 85.97 84.46 85.76 930,740 +0.43(+0.50%)
Oct 19, 2012 86.33 86.67 85.02 85.33 457,598 -1.36(-1.56%)
Oct 18, 2012 86.43 87.24 86.41 86.69 424,956 +0.08(+0.09%)
Oct 17, 2012 86.06 86.71 85.50 86.61 412,849 +0.55(+0.64%)
Oct 16, 2012 85.44 86.31 85.43 86.06 547,530 +0.84(+0.99%)
Oct 15, 2012 84.90 85.29 84.47 85.22 298,256 +0.34(+0.40%)
Oct 12, 2012 84.74 85.46 84.55 84.88 524,686 +0.67(+0.80%)
Oct 11, 2012 84.62 85.16 84.19 84.20 602,729 -0.09(-0.11%)
Oct 10, 2012 84.59 85.07 84.02 84.30 1,007,646 +0.01(+0.01%)
Oct 09, 2012 85.23 85.46 84.20 84.29 358,685 -0.98(-1.15%)
Oct 08, 2012 84.77 85.47 84.71 85.27 239,789 +0.18(+0.21%)
Oct 05, 2012 85.34 85.74 84.86 85.09 432,024 +0.50(+0.59%)
Oct 04, 2012 84.05 84.68 84.01 84.58 384,373 +0.80(+0.95%)
Oct 03, 2012 83.17 83.93 82.69 83.79 388,689 +1.01(+1.21%)
Oct 02, 2012 83.12 83.17 82.41 82.78 363,293 +0.23(+0.28%)
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.