Transportation Average Ishares ETF (NY: IYT )

68.07 +0.19 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 21.08 21.10 20.87 20.98 787,084 -0.20(-0.92%)
Sep 27, 2012 21.14 21.25 21.01 21.18 1,806,062 +0.12(+0.55%)
Sep 26, 2012 20.98 21.12 20.97 21.06 2,419,461 -0.00(-0.02%)
Sep 25, 2012 21.32 21.44 21.06 21.07 5,148,203 -0.25(-1.18%)
Sep 24, 2012 20.96 21.36 20.96 21.32 3,672,428 +0.21(+0.99%)
Sep 21, 2012 21.43 21.48 21.09 21.11 3,560,515 -0.24(-1.11%)
Sep 20, 2012 21.62 21.62 21.27 21.34 6,026,945 -0.62(-2.82%)
Sep 19, 2012 21.85 22.08 21.68 21.96 1,633,143 +0.09(+0.42%)
Sep 18, 2012 22.01 22.01 21.80 21.87 2,247,235 -0.23(-1.05%)
Sep 17, 2012 22.42 22.42 22.06 22.10 2,370,118 -0.35(-1.54%)
Sep 14, 2012 22.38 22.51 22.31 22.45 1,488,673 +0.07(+0.31%)
Sep 13, 2012 22.22 22.51 22.07 22.38 1,728,209 +0.11(+0.50%)
Sep 12, 2012 22.17 22.28 22.07 22.27 708,530 +0.18(+0.80%)
Sep 11, 2012 21.94 22.14 21.94 22.09 946,649 +0.16(+0.71%)
Sep 10, 2012 21.83 22.00 21.74 21.94 792,733 +0.10(+0.44%)
Sep 07, 2012 21.74 21.84 21.69 21.84 484,753 +0.16(+0.73%)
Sep 06, 2012 21.35 21.73 21.35 21.68 1,191,356 +0.40(+1.90%)
Sep 05, 2012 21.42 21.47 21.23 21.28 1,409,242 -0.22(-1.04%)
Sep 04, 2012 21.48 21.58 21.27 21.50 614,747 -0.00(-0.01%)
Aug 31, 2012 21.61 21.63 21.40 21.50 503,245 +0.06(+0.26%)
Aug 30, 2012 21.56 21.57 21.43 21.45 832,210 -0.23(-1.08%)
Aug 29, 2012 21.72 21.74 21.63 21.68 1,165,536 -0.09(-0.41%)
Aug 27, 2012 22.03 22.07 21.75 21.77 806,291 -0.22(-0.99%)
Aug 24, 2012 21.95 22.07 21.87 21.99 560,122 -0.00(-0.01%)
Aug 23, 2012 22.18 22.18 21.90 21.99 886,445 -0.25(-1.10%)
Aug 22, 2012 22.28 22.34 22.17 22.24 596,533 -0.12(-0.53%)
Aug 21, 2012 22.37 22.49 22.29 22.35 499,578 +0.02(+0.10%)
Aug 20, 2012 22.30 22.42 22.25 22.33 538,219 -0.00(-0.01%)
Aug 17, 2012 22.29 22.35 22.22 22.33 1,379,506 +0.09(+0.42%)
Aug 16, 2012 22.11 22.27 22.06 22.24 994,479 +0.13(+0.59%)
Aug 15, 2012 21.78 22.12 21.78 22.11 939,446 +0.25(+1.15%)
Aug 14, 2012 21.87 21.96 21.79 21.86 998,499 +0.09(+0.41%)
Aug 13, 2012 21.72 21.77 21.60 21.77 402,684 +0.02(+0.10%)
Aug 10, 2012 21.66 21.79 21.56 21.75 642,232 +0.04(+0.20%)
Aug 09, 2012 21.75 21.85 21.68 21.71 713,859 -0.09(-0.42%)
Aug 08, 2012 21.79 21.88 21.74 21.80 836,895 -0.08(-0.36%)
Aug 07, 2012 21.94 22.02 21.87 21.88 936,996 +0.03(+0.12%)
Aug 06, 2012 21.89 22.01 21.84 21.85 868,235 -0.02(-0.09%)
Aug 03, 2012 21.82 21.95 21.69 21.87 564,803 +0.47(+2.21%)
Aug 02, 2012 21.28 21.46 21.19 21.40 1,279,377 -0.03(-0.15%)
Aug 01, 2012 21.91 21.91 21.38 21.43 2,200,202 -0.45(-2.05%)
Jul 31, 2012 21.99 22.10 21.88 21.88 910,885 -0.10(-0.45%)
Jul 30, 2012 22.00 22.19 21.87 21.98 1,039,401 -0.07(-0.31%)
Jul 27, 2012 21.55 22.17 21.55 22.04 1,422,650 +0.54(+2.50%)
Jul 26, 2012 21.53 21.63 21.40 21.51 2,039,629 +0.31(+1.45%)
Jul 25, 2012 21.38 21.38 21.13 21.20 1,414,326 -0.13(-0.59%)
Jul 24, 2012 21.50 21.57 21.13 21.32 2,629,687 -0.23(-1.08%)
Jul 23, 2012 21.50 21.62 21.30 21.56 2,046,673 -0.27(-1.26%)
Jul 20, 2012 22.17 22.17 21.81 21.83 1,872,504 -0.50(-2.25%)
Jul 19, 2012 22.27 22.50 22.27 22.33 1,951,940 +0.16(+0.73%)
Jul 18, 2012 22.00 22.30 22.00 22.17 1,115,800 +0.10(+0.47%)
Jul 17, 2012 22.14 22.15 21.75 22.07 2,755,598 -0.14(-0.65%)
Jul 16, 2012 22.31 22.34 22.14 22.21 982,229 -0.16(-0.71%)
Jul 13, 2012 21.96 22.41 21.96 22.37 1,482,916 +0.48(+2.18%)
Jul 12, 2012 21.84 21.98 21.67 21.90 1,887,458 -0.10(-0.47%)
Jul 11, 2012 22.07 22.19 21.89 22.00 1,122,413 -0.04(-0.20%)
Jul 10, 2012 22.48 22.53 21.95 22.04 922,395 -0.30(-1.33%)
Jul 09, 2012 22.43 22.45 22.27 22.34 1,657,941 -0.10(-0.43%)
Jul 06, 2012 22.39 22.58 22.32 22.44 3,201,735 -0.20(-0.89%)
Jul 05, 2012 22.38 22.70 22.38 22.64 2,322,417 +0.05(+0.22%)
Jul 03, 2012 22.46 22.59 22.35 22.59 1,591,590 +0.14(+0.63%)
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.