Transportation Average Ishares ETF (NY: IYT )

231.51 -0.90 (-0.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 141.28 142.33 141.00 141.81 318,261 +0.37(+0.26%)
Jun 27, 2014 140.49 141.45 140.49 141.45 111,845 +0.43(+0.30%)
Jun 26, 2014 141.20 141.20 139.73 141.02 172,126 -0.18(-0.13%)
Jun 25, 2014 139.85 141.36 139.59 141.20 278,025 +1.39(+0.99%)
Jun 24, 2014 140.84 141.96 139.81 139.81 300,811 -1.33(-0.94%)
Jun 23, 2014 141.93 142.07 140.63 141.15 258,688 -0.71(-0.50%)
Jun 20, 2014 141.83 142.24 141.65 141.86 341,026 +0.25(+0.18%)
Jun 19, 2014 141.70 141.80 141.16 141.61 288,238 +0.12(+0.09%)
Jun 18, 2014 140.34 141.54 140.02 141.48 428,042 +2.07(+1.49%)
Jun 17, 2014 138.44 139.78 138.19 139.41 210,291 +0.62(+0.45%)
Jun 16, 2014 138.95 139.25 138.40 138.79 264,626 -0.25(-0.18%)
Jun 13, 2014 137.80 139.31 137.75 139.04 457,215 +1.10(+0.80%)
Jun 12, 2014 139.84 140.19 137.60 137.94 1,446,700 -2.76(-1.96%)
Jun 11, 2014 141.21 141.21 140.19 140.70 381,398 -1.03(-0.73%)
Jun 10, 2014 141.98 141.98 140.72 141.73 236,261 -0.23(-0.16%)
Jun 06, 2014 141.03 141.96 140.92 141.96 237,014 +1.27(+0.90%)
Jun 05, 2014 140.17 141.03 139.64 140.69 215,546 +1.08(+0.77%)
Jun 04, 2014 139.31 139.86 139.19 139.61 304,850 +0.09(+0.06%)
Jun 03, 2014 140.91 140.91 139.14 139.53 663,286 -1.18(-0.84%)
Jun 02, 2014 140.81 140.81 139.27 140.70 616,297 +0.78(+0.56%)
May 30, 2014 139.91 140.04 139.45 139.92 276,132 -0.04(-0.03%)
May 29, 2014 139.93 139.97 139.18 139.96 266,562 +0.62(+0.44%)
May 28, 2014 138.47 139.85 138.21 139.34 1,336,768 +0.99(+0.72%)
May 27, 2014 138.40 138.81 138.18 138.35 200,883 +0.57(+0.41%)
May 23, 2014 136.91 137.78 137.78 137.78 145,287 +0.87(+0.63%)
May 22, 2014 136.11 136.92 135.63 136.92 94,689 +0.91(+0.67%)
May 21, 2014 135.65 136.29 135.45 136.01 113,656 +0.88(+0.65%)
May 20, 2014 135.69 136.36 134.46 135.14 138,396 -1.30(-0.95%)
May 19, 2014 134.96 136.61 134.93 136.44 225,617 +1.10(+0.81%)
May 16, 2014 134.00 135.38 134.00 135.34 130,861 +1.08(+0.80%)
May 15, 2014 134.38 134.70 132.88 134.26 356,121 -0.75(-0.56%)
May 14, 2014 136.05 136.05 134.79 135.01 180,761 -1.15(-0.84%)
May 13, 2014 135.72 136.43 135.44 136.16 281,822 +0.63(+0.46%)
May 12, 2014 133.00 135.60 133.00 135.53 211,535 +2.48(+1.87%)
May 09, 2014 132.93 133.17 131.90 133.05 308,444 +0.29(+0.22%)
May 08, 2014 132.56 133.98 132.31 132.76 745,712 +0.07(+0.05%)
May 07, 2014 131.94 132.74 131.32 132.69 184,501 +0.83(+0.63%)
May 06, 2014 132.15 132.64 131.67 131.86 177,460 -0.39(-0.29%)
May 05, 2014 131.97 132.48 131.09 132.25 180,002 -0.28(-0.21%)
May 02, 2014 133.17 133.83 132.46 132.53 78,964 -0.46(-0.35%)
May 01, 2014 132.29 133.48 131.50 132.99 189,710 +0.90(+0.68%)
Apr 30, 2014 131.04 132.41 131.04 132.09 110,452 +0.93(+0.71%)
Apr 29, 2014 131.39 131.39 130.19 131.16 101,044 +0.60(+0.46%)
Apr 28, 2014 130.62 131.58 129.47 130.56 325,121 +0.00(+0.00%)
Apr 25, 2014 132.50 132.69 130.52 130.56 250,151 -2.20(-1.65%)
Apr 24, 2014 134.28 134.28 131.92 132.76 401,863 -0.58(-0.43%)
Apr 23, 2014 133.40 133.87 132.98 133.34 433,955 +0.14(+0.11%)
Apr 22, 2014 132.50 133.71 132.50 133.19 534,237 +0.86(+0.65%)
Apr 21, 2014 131.47 132.41 131.11 132.33 491,561 +0.88(+0.67%)
Apr 17, 2014 130.56 131.46 131.46 131.46 272,816 +0.71(+0.55%)
Apr 16, 2014 129.04 130.75 128.46 130.75 373,801 +2.16(+1.68%)
Apr 15, 2014 127.62 128.89 126.65 128.59 568,790 +1.16(+0.91%)
Apr 14, 2014 127.94 128.55 126.40 127.42 507,774 +0.75(+0.59%)
Apr 11, 2014 127.11 128.16 126.62 126.67 526,528 -1.13(-0.88%)
Apr 10, 2014 130.57 130.66 127.68 127.80 909,986 -2.83(-2.17%)
Apr 09, 2014 128.65 130.65 128.65 130.63 157,132 +2.08(+1.62%)
Apr 08, 2014 128.38 128.94 127.62 128.55 297,352 -0.04(-0.03%)
Apr 07, 2014 129.73 130.55 128.15 128.59 543,989 -1.81(-1.39%)
Apr 04, 2014 132.86 132.86 129.95 130.40 322,814 -1.81(-1.37%)
Apr 03, 2014 132.78 132.86 131.69 132.21 155,369 -0.26(-0.20%)
Apr 02, 2014 131.82 132.81 131.57 132.47 355,959 +0.88(+0.67%)
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.