Transportation Average Ishares ETF (NY: IYT )

207.35 -2.03 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 109.59 110.03 108.69 110.03 357,175 +0.55(+0.50%)
Apr 29, 2013 108.84 109.80 108.62 109.48 655,423 +0.64(+0.59%)
Apr 26, 2013 108.81 109.13 108.75 108.84 354,363 +0.02(+0.02%)
Apr 25, 2013 109.26 109.31 108.51 108.82 702,228 +0.12(+0.11%)
Apr 24, 2013 108.01 109.03 107.94 108.70 364,001 +0.67(+0.62%)
Apr 23, 2013 107.59 108.65 107.35 108.03 453,353 +0.46(+0.43%)
Apr 22, 2013 107.62 108.10 106.08 107.57 606,790 +0.13(+0.12%)
Apr 19, 2013 105.81 107.65 105.39 107.44 444,568 +1.65(+1.56%)
Apr 18, 2013 105.96 106.62 105.38 105.79 643,875 -0.08(-0.08%)
Apr 17, 2013 106.58 106.90 105.25 105.87 435,288 -1.62(-1.51%)
Apr 16, 2013 106.85 107.59 105.53 107.49 822,864 +2.47(+2.35%)
Apr 15, 2013 108.84 108.84 104.87 105.02 1,689,433 -4.31(-3.94%)
Apr 12, 2013 108.61 109.64 108.61 109.33 421,833 -0.24(-0.22%)
Apr 11, 2013 108.90 110.54 108.90 109.57 791,815 -0.31(-0.28%)
Apr 10, 2013 108.11 109.95 108.11 109.88 485,242 +1.92(+1.78%)
Apr 09, 2013 108.51 108.72 107.63 107.96 561,384 -0.38(-0.35%)
Apr 08, 2013 107.52 108.36 107.06 108.34 425,133 +1.00(+0.93%)
Apr 05, 2013 105.58 107.48 104.40 107.34 900,434 +0.48(+0.45%)
Apr 04, 2013 106.53 106.95 106.03 106.86 946,956 +0.26(+0.24%)
Apr 03, 2013 108.12 108.51 106.26 106.60 957,008 -1.54(-1.42%)
Apr 02, 2013 109.95 110.09 107.81 108.14 1,217,862 -1.53(-1.40%)
Apr 01, 2013 111.62 111.62 109.37 109.67 848,937 -1.63(-1.46%)
Mar 28, 2013 110.58 111.59 110.25 111.30 953,514 +1.04(+0.94%)
Mar 27, 2013 109.34 110.37 108.86 110.26 1,538,337 +0.16(+0.15%)
Mar 26, 2013 109.60 110.26 109.30 110.10 858,120 +0.84(+0.77%)
Mar 25, 2013 110.54 110.97 108.69 109.26 751,249 -1.14(-1.03%)
Mar 22, 2013 109.80 110.49 109.69 110.40 1,038,082 +1.17(+1.07%)
Mar 21, 2013 110.63 110.79 108.72 109.23 1,090,843 -1.76(-1.59%)
Mar 20, 2013 110.99 111.20 110.50 110.99 876,452 -0.32(-0.29%)
Mar 19, 2013 111.87 112.30 110.30 111.31 790,074 -0.23(-0.21%)
Mar 18, 2013 110.50 112.20 110.50 111.54 606,227 -0.32(-0.29%)
Mar 15, 2013 112.06 112.06 111.16 111.86 708,263 -0.12(-0.11%)
Mar 14, 2013 111.36 112.02 110.98 111.98 745,730 +0.84(+0.76%)
Mar 13, 2013 109.55 111.32 109.54 111.14 747,074 +1.68(+1.53%)
Mar 12, 2013 109.70 110.18 108.79 109.46 561,126 -0.33(-0.30%)
Mar 11, 2013 109.56 110.00 109.41 109.79 233,244 +0.13(+0.12%)
Mar 08, 2013 109.44 109.80 108.72 109.66 874,620 +1.18(+1.09%)
Mar 07, 2013 109.50 109.50 108.03 108.48 931,302 -0.50(-0.46%)
Mar 06, 2013 109.98 110.31 108.79 108.98 723,709 -0.42(-0.38%)
Mar 05, 2013 108.54 109.93 108.32 109.40 1,058,162 +1.63(+1.51%)
Mar 04, 2013 105.71 107.77 105.71 107.77 853,494 +1.26(+1.18%)
Mar 01, 2013 106.16 106.95 105.42 106.51 462,481 -0.16(-0.15%)
Feb 28, 2013 106.99 107.46 106.42 106.67 519,693 +0.03(+0.03%)
Feb 27, 2013 103.25 107.12 103.24 106.64 1,417,712 +3.05(+2.94%)
Feb 26, 2013 103.93 103.93 103.03 103.59 870,235 +0.20(+0.19%)
Feb 25, 2013 105.55 106.46 103.39 103.39 508,758 -2.33(-2.20%)
Feb 22, 2013 105.08 105.85 104.78 105.72 510,026 +1.23(+1.18%)
Feb 21, 2013 105.14 105.26 103.84 104.49 874,674 -0.75(-0.71%)
Feb 20, 2013 107.16 107.16 105.17 105.24 794,247 -1.84(-1.72%)
Feb 19, 2013 105.78 107.09 105.78 107.08 582,763 +1.31(+1.24%)
Feb 15, 2013 105.90 106.37 105.56 105.77 664,520 +0.03(+0.03%)
Feb 14, 2013 105.15 105.78 105.02 105.74 181,222 +0.25(+0.24%)
Feb 13, 2013 105.14 105.78 104.93 105.49 449,082 +0.46(+0.44%)
Feb 12, 2013 105.20 105.35 104.80 105.03 808,123 +0.01(+0.01%)
Feb 11, 2013 105.27 105.45 104.77 105.02 419,308 -0.10(-0.10%)
Feb 08, 2013 104.80 105.35 104.54 105.12 327,237 +0.48(+0.46%)
Feb 07, 2013 104.40 104.81 103.93 104.64 280,268 +0.33(+0.32%)
Feb 06, 2013 103.48 104.37 103.35 104.31 288,600 +1.10(+1.07%)
Feb 04, 2013 103.25 104.12 102.90 103.21 421,673 -0.72(-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.