Transportation Average Ishares ETF (NY: IYT )

201.34 +4.78 (+2.43%)
Streaming Delayed Price Updated: 1:54 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 91.34 91.79 90.87 90.87 219,295 -0.41(-0.45%)
Jul 30, 2012 91.38 92.17 90.85 91.28 250,235 -0.28(-0.31%)
Jul 27, 2012 89.51 92.08 89.51 91.56 342,502 +2.23(+2.50%)
Jul 26, 2012 89.44 89.85 88.88 89.33 491,039 +1.28(+1.45%)
Jul 25, 2012 88.82 88.82 87.76 88.05 340,498 -0.52(-0.59%)
Jul 24, 2012 89.32 89.58 87.77 88.57 633,095 -0.97(-1.08%)
Jul 23, 2012 89.29 89.80 88.46 89.54 492,735 -1.14(-1.26%)
Jul 20, 2012 92.07 92.07 90.60 90.68 450,804 -2.09(-2.25%)
Jul 19, 2012 92.49 93.44 92.49 92.77 469,928 +0.67(+0.73%)
Jul 18, 2012 91.40 92.63 91.40 92.10 268,628 +0.43(+0.47%)
Jul 17, 2012 91.96 91.99 90.35 91.67 663,408 -0.60(-0.65%)
Jul 16, 2012 92.65 92.81 91.95 92.27 236,471 -0.66(-0.71%)
Jul 13, 2012 91.21 93.08 91.21 92.93 357,011 +1.98(+2.18%)
Jul 12, 2012 90.71 91.31 90.00 90.95 454,404 -0.43(-0.47%)
Jul 11, 2012 91.69 92.18 90.92 91.38 270,220 -0.18(-0.20%)
Jul 10, 2012 93.36 93.57 91.19 91.56 222,066 -1.23(-1.33%)
Jul 09, 2012 93.18 93.26 92.50 92.79 399,148 -0.40(-0.43%)
Jul 06, 2012 92.99 93.81 92.71 93.19 770,815 -0.84(-0.89%)
Jul 05, 2012 92.98 94.28 92.98 94.03 559,120 +0.21(+0.22%)
Jul 03, 2012 93.30 93.83 92.84 93.82 383,174 +0.59(+0.63%)
Jul 02, 2012 93.33 93.81 91.96 93.23 1,163,592 -0.10(-0.11%)
Jun 29, 2012 92.04 93.33 91.60 93.33 554,598 +2.55(+2.81%)
Jun 28, 2012 89.62 90.87 89.01 90.78 638,361 +0.61(+0.68%)
Jun 27, 2012 90.04 90.45 89.37 90.17 276,661 +0.49(+0.55%)
Jun 26, 2012 89.67 90.04 88.67 89.68 584,235 +0.31(+0.35%)
Jun 25, 2012 90.00 90.00 88.41 89.37 1,171,713 -1.74(-1.91%)
Jun 22, 2012 91.08 91.36 90.44 91.11 640,129 -0.73(-0.79%)
Jun 21, 2012 93.83 94.08 91.79 91.84 733,151 -1.86(-1.99%)
Jun 20, 2012 93.93 94.00 92.91 93.70 564,545 -0.30(-0.32%)
Jun 19, 2012 93.07 94.66 92.91 94.00 763,138 +0.80(+0.86%)
Jun 18, 2012 90.63 93.40 90.63 93.20 642,638 +1.76(+1.92%)
Jun 15, 2012 91.40 91.55 91.02 91.44 203,937 +0.51(+0.56%)
Jun 14, 2012 90.17 91.41 89.64 90.93 427,931 +0.90(+1.00%)
Jun 13, 2012 90.09 91.09 89.61 90.03 388,905 -0.37(-0.41%)
Jun 12, 2012 89.80 90.57 89.43 90.40 303,982 +0.79(+0.88%)
Jun 11, 2012 91.90 91.92 89.49 89.61 472,302 -1.33(-1.46%)
Jun 08, 2012 89.54 90.99 89.18 90.94 470,859 +1.05(+1.17%)
Jun 07, 2012 91.30 91.93 89.78 89.89 323,554 -0.17(-0.19%)
Jun 06, 2012 88.25 90.08 88.19 90.06 424,521 +2.62(+3.00%)
Jun 05, 2012 86.64 87.89 86.59 87.44 501,713 +0.53(+0.61%)
Jun 04, 2012 88.40 88.45 86.09 86.91 894,997 -1.43(-1.62%)
Jun 01, 2012 88.77 89.86 88.05 88.34 500,700 -2.90(-3.18%)
May 31, 2012 90.35 91.82 89.47 91.24 308,094 +0.89(+0.99%)
May 30, 2012 91.45 91.50 90.21 90.35 299,752 -1.93(-2.09%)
May 29, 2012 91.79 92.57 91.58 92.28 197,351 +1.25(+1.37%)
May 25, 2012 91.58 91.68 90.76 91.03 502,762 -0.41(-0.45%)
May 24, 2012 90.81 91.88 90.45 91.44 256,028 +0.77(+0.85%)
May 23, 2012 88.84 90.89 88.06 90.67 416,592 +1.05(+1.17%)
May 22, 2012 89.79 90.50 89.01 89.62 343,340 +0.03(+0.03%)
May 21, 2012 87.34 89.59 87.34 89.59 272,278 +2.32(+2.66%)
May 18, 2012 88.54 88.96 87.01 87.27 745,222 -1.10(-1.24%)
May 17, 2012 91.36 91.47 88.30 88.37 1,065,487 -2.83(-3.10%)
May 16, 2012 91.60 92.54 91.20 91.20 494,844 -0.09(-0.10%)
May 15, 2012 91.13 92.07 91.08 91.29 617,297 +0.07(+0.08%)
May 14, 2012 91.00 91.83 90.87 91.22 481,178 -0.70(-0.76%)
May 11, 2012 91.24 92.63 91.14 91.92 221,109 +0.16(+0.17%)
May 10, 2012 92.70 93.06 91.52 91.76 328,249 -0.29(-0.32%)
May 09, 2012 92.38 92.76 91.84 92.05 767,206 -1.35(-1.45%)
May 08, 2012 93.04 93.52 92.21 93.40 437,685 -0.13(-0.14%)
May 07, 2012 92.87 94.00 92.52 93.53 380,839 +0.36(+0.39%)
May 04, 2012 93.84 93.84 93.00 93.17 272,311 -1.07(-1.14%)
May 03, 2012 95.45 95.57 94.17 94.24 278,779 -0.86(-0.90%)
May 02, 2012 93.71 95.30 93.71 95.10 267,638 +0.95(+1.01%)
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.