Transportation Average Ishares ETF (NY: IYT )

201.84 -4.81 (-2.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 102.78 103.49 102.48 103.05 1,036,814 +0.26(+0.25%)
Jan 30, 2013 103.96 104.15 102.55 102.79 1,415,621 -1.54(-1.48%)
Jan 29, 2013 104.44 104.45 103.75 104.33 734,035 -0.13(-0.12%)
Jan 28, 2013 104.48 104.65 103.76 104.46 1,097,378 +0.08(+0.08%)
Jan 25, 2013 104.41 104.49 103.24 104.38 926,411 +0.25(+0.24%)
Jan 24, 2013 102.68 104.35 102.39 104.13 1,763,345 +1.61(+1.57%)
Jan 23, 2013 102.38 103.03 102.07 102.52 1,312,135 +0.02(+0.02%)
Jan 22, 2013 101.40 102.60 101.39 102.50 788,760 +1.11(+1.09%)
Jan 18, 2013 101.49 101.49 100.45 101.39 639,262 +0.15(+0.15%)
Jan 17, 2013 101.09 101.34 100.60 101.24 851,716 +0.62(+0.62%)
Jan 16, 2013 100.49 100.76 100.27 100.62 922,725 +0.04(+0.04%)
Jan 15, 2013 99.39 100.68 99.30 100.58 359,097 +0.69(+0.69%)
Jan 14, 2013 99.50 99.89 99.39 99.89 247,204 +0.51(+0.51%)
Jan 11, 2013 99.36 99.76 99.09 99.38 158,815 -0.02(-0.02%)
Jan 10, 2013 99.11 99.46 98.78 99.40 367,175 +0.56(+0.57%)
Jan 09, 2013 98.20 99.02 98.20 98.84 191,465 +0.97(+0.99%)
Jan 08, 2013 97.83 98.39 97.24 97.87 440,689 -0.34(-0.35%)
Jan 07, 2013 98.00 98.55 97.70 98.21 218,769 -0.35(-0.36%)
Jan 04, 2013 97.69 98.66 97.41 98.56 232,874 +1.20(+1.23%)
Jan 03, 2013 96.00 98.16 96.00 97.36 311,499 +0.71(+0.73%)
Jan 02, 2013 96.91 96.93 95.83 96.65 327,872 +2.30(+2.44%)
Dec 31, 2012 92.72 94.38 92.57 94.35 466,666 +1.51(+1.63%)
Dec 28, 2012 93.13 93.90 92.80 92.83 295,791 -0.86(-0.91%)
Dec 27, 2012 94.35 94.53 92.91 93.69 220,766 -0.42(-0.45%)
Dec 26, 2012 94.91 95.08 94.09 94.11 366,126 -0.61(-0.64%)
Dec 24, 2012 94.84 94.94 94.50 94.72 197,367 -0.49(-0.51%)
Dec 21, 2012 94.10 95.25 93.08 95.21 286,730 -0.29(-0.30%)
Dec 20, 2012 94.61 95.50 94.53 95.50 334,919 +0.66(+0.70%)
Dec 19, 2012 94.85 95.34 94.48 94.84 366,184 +0.01(+0.01%)
Dec 18, 2012 93.08 94.91 93.08 94.83 351,111 +1.44(+1.54%)
Dec 17, 2012 93.02 93.48 92.79 93.39 124,760 +0.68(+0.74%)
Dec 14, 2012 92.60 93.55 92.35 92.71 175,934 +0.03(+0.03%)
Dec 13, 2012 92.36 93.32 92.25 92.68 507,003 +0.41(+0.44%)
Dec 12, 2012 92.77 93.22 92.18 92.27 347,842 -0.23(-0.25%)
Dec 11, 2012 92.78 93.18 92.26 92.50 268,838 +0.16(+0.17%)
Dec 10, 2012 91.35 92.40 91.31 92.34 385,318 +0.98(+1.07%)
Dec 07, 2012 91.91 91.91 90.84 91.36 126,206 +0.27(+0.30%)
Dec 06, 2012 91.08 91.40 90.68 91.09 63,083 -0.01(-0.01%)
Dec 05, 2012 90.54 91.53 90.17 91.10 94,488 +0.76(+0.84%)
Dec 04, 2012 89.91 90.71 89.75 90.34 129,828 -0.66(-0.73%)
Nov 30, 2012 91.50 91.50 90.67 91.00 114,645 -0.50(-0.55%)
Nov 29, 2012 91.34 91.71 90.94 91.50 141,064 +0.52(+0.57%)
Nov 28, 2012 90.00 90.98 89.33 90.98 401,169 +0.77(+0.85%)
Nov 27, 2012 90.22 90.83 90.12 90.21 384,412 -0.06(-0.07%)
Nov 26, 2012 89.47 90.31 89.31 90.27 452,510 +0.61(+0.68%)
Nov 23, 2012 89.15 89.66 88.63 89.66 365,780 +0.95(+1.07%)
Nov 21, 2012 88.48 88.76 88.19 88.71 131,947 +0.26(+0.29%)
Nov 20, 2012 88.35 88.75 87.91 88.45 182,217 +0.08(+0.09%)
Nov 19, 2012 87.83 88.39 87.35 88.37 406,984 +1.57(+1.81%)
Nov 16, 2012 87.28 87.43 85.83 86.80 525,242 -0.45(-0.52%)
Nov 15, 2012 87.35 87.86 86.63 87.25 367,016 -0.12(-0.14%)
Nov 14, 2012 89.81 89.84 87.18 87.37 479,342 -2.37(-2.64%)
Nov 13, 2012 89.16 90.79 89.00 89.74 181,307 -0.10(-0.11%)
Nov 12, 2012 89.16 90.25 89.16 89.84 212,769 +0.68(+0.76%)
Nov 09, 2012 89.37 89.91 89.07 89.16 448,404 -0.61(-0.68%)
Nov 08, 2012 90.64 90.97 89.70 89.77 345,708 -0.62(-0.69%)
Nov 07, 2012 91.27 91.42 89.88 90.39 472,714 -1.85(-2.01%)
Nov 06, 2012 90.83 92.38 90.83 92.24 356,381 +1.60(+1.77%)
Nov 05, 2012 90.26 90.81 90.13 90.64 626,840 +0.18(+0.20%)
Nov 02, 2012 91.93 91.93 90.46 90.46 187,205 -0.91(-1.00%)
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.