Transportation Average Ishares ETF (NY: IYT )

227.78 +4.00 (+1.79%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 107.68 108.99 107.14 107.15 327,441 -0.97(-0.90%)
May 30, 2013 108.16 108.69 107.90 108.12 283,389 +0.33(+0.31%)
May 29, 2013 108.22 108.53 107.44 107.79 316,986 -1.09(-1.00%)
May 28, 2013 109.87 110.68 108.55 108.87 491,539 +0.00(+0.00%)
May 24, 2013 109.15 109.15 107.61 108.87 460,053 -0.38(-0.35%)
May 23, 2013 107.72 109.35 107.57 109.26 344,217 +0.13(+0.12%)
May 22, 2013 110.72 111.60 108.67 109.12 523,069 -1.66(-1.50%)
May 21, 2013 110.92 111.57 110.34 110.78 469,477 +0.07(+0.06%)
May 20, 2013 111.41 111.82 110.60 110.71 221,799 -0.74(-0.67%)
May 17, 2013 110.77 111.52 110.43 111.46 383,030 +1.33(+1.20%)
May 16, 2013 110.86 111.36 109.82 110.13 233,779 -0.79(-0.71%)
May 15, 2013 110.37 111.30 109.70 110.92 417,727 +2.82(+2.61%)
May 13, 2013 108.56 108.67 107.79 108.10 260,507 -0.55(-0.51%)
May 10, 2013 108.18 108.83 108.18 108.66 238,601 +0.60(+0.56%)
May 09, 2013 109.34 109.44 107.83 108.05 482,584 -1.21(-1.11%)
May 08, 2013 108.82 109.37 108.12 109.27 786,350 +0.31(+0.29%)
May 07, 2013 107.64 108.99 107.64 108.95 690,763 +1.72(+1.60%)
May 06, 2013 105.81 107.53 105.81 107.23 480,256 +1.44(+1.36%)
May 03, 2013 104.32 106.40 103.57 105.80 1,232,563 +2.22(+2.14%)
May 02, 2013 102.43 104.18 102.43 103.57 496,865 +1.09(+1.06%)
May 01, 2013 104.42 104.87 102.43 102.49 984,409 -2.40(-2.29%)
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%)
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.