Transportation Average Ishares ETF (NY: IYT )

242.90 -3.92 (-1.59%)
Streaming Delayed Price Updated: 12:04 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 95.42 95.42 93.78 94.84 730,953 -0.08(-0.08%)
Jan 30, 2012 94.51 95.11 94.13 94.92 185,558 -0.46(-0.48%)
Jan 27, 2012 94.11 95.58 94.11 95.38 330,832 +0.79(+0.84%)
Jan 26, 2012 94.60 95.65 94.31 94.59 470,982 +0.46(+0.49%)
Jan 25, 2012 92.60 94.39 92.56 94.13 317,019 +1.25(+1.35%)
Jan 24, 2012 92.31 93.04 91.66 92.88 238,978 -0.52(-0.56%)
Jan 23, 2012 94.30 94.51 92.90 93.40 324,630 -0.68(-0.72%)
Jan 20, 2012 94.50 94.50 93.90 94.08 350,925 -0.44(-0.47%)
Jan 19, 2012 93.84 94.77 93.73 94.52 543,814 +1.53(+1.65%)
Jan 18, 2012 91.97 93.20 91.81 92.99 304,507 +0.93(+1.01%)
Jan 17, 2012 92.93 92.94 91.71 92.06 401,963 -0.18(-0.20%)
Jan 13, 2012 92.17 92.34 90.84 92.24 190,337 -0.66(-0.71%)
Jan 12, 2012 92.95 93.17 92.22 92.90 453,164 +0.30(+0.32%)
Jan 11, 2012 92.00 92.75 91.95 92.60 431,054 +0.39(+0.42%)
Jan 10, 2012 91.96 92.75 91.76 92.21 583,850 +1.31(+1.44%)
Jan 09, 2012 90.74 91.02 90.12 90.90 72,649 +0.59(+0.65%)
Jan 06, 2012 90.68 91.13 90.11 90.31 183,234 -0.11(-0.12%)
Jan 05, 2012 89.81 90.45 89.18 90.42 189,094 -0.22(-0.24%)
Jan 04, 2012 89.88 90.84 89.50 90.64 256,579 +1.17(+1.31%)
Dec 30, 2011 89.86 90.23 89.47 89.47 207,203 -0.39(-0.43%)
Dec 29, 2011 88.84 89.97 88.84 89.86 119,228 +1.14(+1.28%)
Dec 28, 2011 90.14 90.14 88.36 88.72 314,542 -1.46(-1.62%)
Dec 27, 2011 89.84 90.53 89.65 90.18 124,500 +0.05(+0.06%)
Dec 23, 2011 89.92 90.13 89.27 90.13 86,379 +0.84(+0.94%)
Dec 21, 2011 88.86 89.31 87.73 89.29 500,551 +0.53(+0.60%)
Dec 20, 2011 87.43 88.92 87.29 88.76 458,800 +2.87(+3.34%)
Dec 19, 2011 88.29 88.59 85.60 85.89 273,214 -1.97(-2.24%)
Dec 16, 2011 86.87 88.55 86.87 87.86 586,109 +1.38(+1.60%)
Dec 15, 2011 86.38 86.82 85.68 86.48 267,378 +1.22(+1.43%)
Dec 14, 2011 86.08 86.39 85.02 85.26 635,240 -1.16(-1.34%)
Dec 13, 2011 88.25 88.81 85.91 86.42 700,687 -1.37(-1.56%)
Dec 12, 2011 87.75 87.89 86.83 87.79 227,031 -0.77(-0.87%)
Dec 09, 2011 87.19 88.93 87.02 88.56 408,239 +1.60(+1.84%)
Dec 08, 2011 88.34 88.55 86.72 86.96 1,236,787 -2.18(-2.45%)
Dec 07, 2011 88.65 89.67 88.06 89.14 377,513 +0.06(+0.07%)
Dec 06, 2011 89.93 89.95 88.54 89.08 433,787 -0.75(-0.83%)
Dec 05, 2011 89.59 90.55 89.11 89.83 1,433,057 +1.41(+1.59%)
Dec 02, 2011 88.84 89.50 88.25 88.42 407,342 +0.74(+0.84%)
Dec 01, 2011 88.38 88.45 87.63 87.68 325,906 -0.65(-0.74%)
Nov 30, 2011 87.61 88.47 86.74 88.33 855,567 +4.14(+4.92%)
Nov 29, 2011 83.99 85.14 83.73 84.19 702,679 +0.34(+0.41%)
Nov 28, 2011 83.39 84.43 83.02 83.85 292,072 +3.01(+3.72%)
Nov 25, 2011 80.99 81.82 80.84 80.84 944,393 -0.57(-0.70%)
Nov 23, 2011 82.61 82.61 81.37 81.41 359,653 -2.01(-2.41%)
Nov 22, 2011 84.20 84.40 83.22 83.42 637,685 -0.95(-1.13%)
Nov 21, 2011 84.97 85.26 83.35 84.37 491,296 -1.95(-2.26%)
Nov 18, 2011 86.37 86.88 85.81 86.32 554,701 +0.39(+0.45%)
Nov 17, 2011 86.99 87.63 85.41 85.93 904,963 -1.21(-1.39%)
Nov 16, 2011 88.10 89.06 87.14 87.14 341,916 -1.95(-2.19%)
Nov 15, 2011 88.05 89.57 87.73 89.09 814,489 +0.61(+0.69%)
Nov 14, 2011 88.45 89.12 87.93 88.48 394,157 -0.48(-0.54%)
Nov 11, 2011 87.79 89.15 87.70 88.96 436,217 +2.37(+2.74%)
Nov 10, 2011 86.73 87.11 85.57 86.59 507,370 +1.29(+1.51%)
Nov 09, 2011 86.66 86.89 85.03 85.30 484,054 -3.44(-3.88%)
Nov 08, 2011 88.16 88.94 86.66 88.74 790,463 +1.05(+1.20%)
Nov 07, 2011 87.68 88.28 86.02 87.69 319,351 +0.04(+0.05%)
Nov 04, 2011 87.25 87.88 85.59 87.65 427,770 -0.42(-0.48%)
Nov 03, 2011 87.25 88.29 85.90 88.07 409,997 +1.80(+2.09%)
Nov 02, 2011 86.58 87.04 85.16 86.27 241,733 +0.98(+1.15%)
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.