Transportation Average Ishares ETF (NY: IYT )

255.64 USD -3.37 (-1.30%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 110.06 110.71 109.89 109.89 178,014 -0.55(-0.50%)
Jun 27, 2013 110.25 110.67 109.49 110.44 235,719 +0.98(+0.90%)
Jun 26, 2013 109.20 110.24 108.96 109.46 225,303 +0.46(+0.42%)
Jun 25, 2013 108.13 109.28 107.60 109.00 347,905 +1.99(+1.86%)
Jun 24, 2013 107.84 108.03 106.32 107.01 539,747 -2.15(-1.97%)
Jun 21, 2013 110.17 110.43 108.19 109.16 605,013 -0.66(-0.60%)
Jun 20, 2013 110.99 111.13 109.55 109.82 433,103 -2.36(-2.10%)
Jun 19, 2013 113.84 113.84 112.18 112.18 244,086 -1.39(-1.22%)
Jun 18, 2013 112.31 113.78 112.31 113.57 219,410 +1.07(+0.95%)
Jun 17, 2013 113.25 113.75 111.59 112.50 899,190 -0.28(-0.25%)
Jun 14, 2013 113.35 114.41 112.60 112.78 623,599 -0.65(-0.57%)
Jun 13, 2013 111.25 113.65 110.94 113.43 396,111 +2.13(+1.91%)
Jun 12, 2013 113.02 113.23 111.13 111.30 192,641 -0.68(-0.61%)
Jun 11, 2013 112.42 113.11 111.46 111.98 138,516 -1.22(-1.08%)
Jun 10, 2013 113.80 114.02 112.84 113.20 379,501 -0.30(-0.26%)
Jun 07, 2013 111.89 113.79 111.15 113.50 1,082,916 +2.74(+2.47%)
Jun 06, 2013 109.63 110.84 109.25 110.76 326,553 +1.02(+0.93%)
Jun 05, 2013 111.55 111.55 109.35 109.74 447,363 -2.04(-1.83%)
Jun 04, 2013 112.33 113.51 111.36 111.78 420,026 -0.56(-0.50%)
Jun 03, 2013 112.65 113.03 110.98 112.34 526,202 -0.06(-0.05%)
May 31, 2013 112.96 114.33 112.39 112.40 312,144 -1.02(-0.90%)
May 30, 2013 113.46 114.02 113.19 113.42 270,150 +0.35(+0.31%)
May 29, 2013 113.52 113.85 112.70 113.07 302,177 -1.14(-1.00%)
May 28, 2013 115.25 116.10 113.87 114.21 468,575 +0.00(+0.00%)
May 24, 2013 114.50 114.50 112.88 114.21 438,560 -0.40(-0.35%)
May 23, 2013 113.00 114.71 112.84 114.61 328,136 +0.14(+0.12%)
May 22, 2013 116.15 117.07 114.00 114.47 498,632 -1.74(-1.50%)
May 21, 2013 116.36 117.04 115.75 116.21 447,544 +0.07(+0.06%)
May 20, 2013 116.87 117.30 116.02 116.14 211,437 -0.78(-0.67%)
May 17, 2013 116.20 116.98 115.84 116.92 365,136 +1.39(+1.20%)
May 16, 2013 116.29 116.82 115.20 115.53 222,858 -0.83(-0.71%)
May 15, 2013 115.78 116.75 115.08 116.36 398,212 +2.96(+2.61%)
May 13, 2013 113.88 113.99 113.07 113.40 248,337 -0.58(-0.51%)
May 10, 2013 113.48 114.16 113.48 113.98 227,454 +0.63(+0.56%)
May 09, 2013 114.70 114.80 113.11 113.35 460,039 -1.27(-1.11%)
May 08, 2013 114.15 114.73 113.42 114.62 749,613 +0.33(+0.29%)
May 07, 2013 112.92 114.33 112.92 114.29 658,492 +1.80(+1.60%)
May 06, 2013 111.00 112.80 111.00 112.49 457,820 +1.51(+1.36%)
May 03, 2013 109.43 111.61 108.65 110.98 1,174,980 +2.33(+2.14%)
May 02, 2013 107.45 109.29 107.45 108.65 473,653 +1.14(+1.06%)
May 01, 2013 109.54 110.01 107.45 107.51 938,419 -2.52(-2.29%)
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%)
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.