Transportation Average Ishares ETF (NY: IYT )

241.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 104.47 104.89 103.61 104.89 374,679 +0.53(+0.50%)
Apr 29, 2013 103.75 104.67 103.55 104.36 687,544 +0.61(+0.59%)
Apr 26, 2013 103.73 104.03 103.67 103.75 371,729 +0.02(+0.02%)
Apr 25, 2013 104.16 104.20 103.44 103.74 736,642 +0.11(+0.11%)
Apr 24, 2013 102.96 103.94 102.90 103.62 381,840 +0.64(+0.62%)
Apr 23, 2013 102.56 103.57 102.33 102.98 475,571 +0.44(+0.43%)
Apr 22, 2013 102.59 103.05 101.12 102.54 636,527 +0.12(+0.12%)
Apr 19, 2013 100.87 102.62 100.47 102.42 466,355 +1.57(+1.56%)
Apr 18, 2013 101.01 101.64 100.46 100.85 675,430 -0.08(-0.08%)
Apr 17, 2013 101.60 101.91 100.33 100.92 456,620 -1.54(-1.51%)
Apr 16, 2013 101.86 102.56 100.60 102.47 863,191 +2.35(+2.35%)
Apr 15, 2013 103.75 103.75 99.97 100.11 1,772,229 -4.11(-3.94%)
Apr 12, 2013 103.54 104.52 103.54 104.22 442,506 -0.23(-0.22%)
Apr 11, 2013 103.81 105.38 103.81 104.45 830,620 -0.30(-0.28%)
Apr 10, 2013 103.06 104.81 103.06 104.75 509,022 +1.83(+1.78%)
Apr 09, 2013 103.44 103.64 102.60 102.92 588,896 -0.36(-0.35%)
Apr 08, 2013 102.50 103.30 102.06 103.28 445,968 +0.96(+0.93%)
Apr 05, 2013 100.65 102.46 99.52 102.32 944,562 +0.45(+0.45%)
Apr 04, 2013 101.55 101.95 101.08 101.87 993,364 +0.25(+0.24%)
Apr 03, 2013 103.07 103.44 101.30 101.62 1,003,909 -1.47(-1.42%)
Apr 02, 2013 104.81 104.95 102.77 103.09 1,277,547 -1.46(-1.39%)
Apr 01, 2013 106.41 106.41 104.26 104.55 890,541 -1.55(-1.46%)
Mar 28, 2013 105.41 106.38 105.10 106.10 1,000,244 +0.99(+0.94%)
Mar 27, 2013 104.23 105.21 103.77 105.11 1,613,728 +0.15(+0.15%)
Mar 26, 2013 104.48 105.11 104.19 104.96 900,174 +0.80(+0.77%)
Mar 25, 2013 105.38 105.79 103.61 104.16 788,066 -0.84(-0.80%)
Mar 22, 2013 104.42 105.08 104.32 105.00 1,091,510 +1.11(+1.07%)
Mar 21, 2013 105.22 105.37 103.40 103.88 1,146,987 -1.67(-1.59%)
Mar 20, 2013 105.56 105.76 105.09 105.56 921,562 -0.30(-0.29%)
Mar 19, 2013 106.39 106.80 104.90 105.86 830,738 -0.22(-0.21%)
Mar 18, 2013 105.09 106.71 105.09 106.08 637,428 -0.31(-0.29%)
Mar 15, 2013 106.58 106.58 105.72 106.39 744,716 -0.11(-0.11%)
Mar 14, 2013 105.91 106.54 105.55 106.50 784,111 +0.80(+0.76%)
Mar 13, 2013 104.19 105.87 104.18 105.70 785,525 +1.60(+1.54%)
Mar 12, 2013 104.33 104.79 103.47 104.10 590,006 -0.31(-0.30%)
Mar 11, 2013 104.20 104.62 104.06 104.42 245,248 +0.12(+0.12%)
Mar 08, 2013 104.08 104.42 103.40 104.29 919,635 +1.12(+1.09%)
Mar 07, 2013 104.14 104.14 102.74 103.17 979,235 -0.47(-0.46%)
Mar 06, 2013 104.60 104.91 103.47 103.64 760,957 -0.40(-0.38%)
Mar 05, 2013 103.23 104.55 103.02 104.05 1,112,624 +1.55(+1.51%)
Mar 04, 2013 100.54 102.50 100.54 102.50 897,422 +1.20(+1.18%)
Mar 01, 2013 100.96 101.72 100.26 101.30 486,284 -0.15(-0.15%)
Feb 28, 2013 101.75 102.20 101.21 101.45 546,441 +0.03(+0.03%)
Feb 27, 2013 98.20 101.88 98.19 101.42 1,490,680 +2.90(+2.94%)
Feb 26, 2013 98.84 98.84 97.99 98.52 915,025 +0.19(+0.19%)
Feb 25, 2013 100.38 101.25 98.33 98.33 534,943 -2.22(-2.20%)
Feb 22, 2013 99.94 100.67 99.65 100.55 536,276 +1.17(+1.18%)
Feb 21, 2013 99.99 100.11 98.76 99.38 919,692 -0.71(-0.71%)
Feb 20, 2013 101.92 101.92 100.02 100.09 835,126 -1.75(-1.72%)
Feb 19, 2013 100.60 101.85 100.60 101.84 612,757 +1.24(+1.24%)
Feb 15, 2013 100.72 101.16 100.39 100.59 698,722 +0.03(+0.03%)
Feb 14, 2013 100.00 100.60 99.88 100.56 190,549 +0.24(+0.24%)
Feb 13, 2013 99.99 100.60 99.79 100.33 472,195 +0.44(+0.44%)
Feb 12, 2013 100.05 100.19 99.67 99.89 849,716 +0.01(+0.01%)
Feb 11, 2013 100.12 100.29 99.64 99.88 440,889 -0.10(-0.10%)
Feb 08, 2013 99.67 100.19 99.42 99.97 344,079 +0.46(+0.46%)
Feb 07, 2013 99.29 99.68 98.84 99.52 294,693 +0.31(+0.32%)
Feb 06, 2013 98.41 99.26 98.29 99.20 303,453 +1.05(+1.07%)
Feb 04, 2013 98.20 99.02 97.86 98.16 443,376 -0.68(-0.69%)
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.