Transportation Average Ishares ETF (NY: IYT )

68.88 +0.81 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.25 27.58 27.11 27.12 1,293,887 -0.25(-0.90%)
May 30, 2013 27.37 27.51 27.31 27.36 1,119,815 +0.08(+0.31%)
May 29, 2013 27.39 27.47 27.19 27.28 1,252,573 -0.28(-1.00%)
May 28, 2013 27.80 28.01 27.47 27.55 1,942,319 +0.00(+0.00%)
May 24, 2013 27.62 27.62 27.23 27.55 1,817,902 -0.10(-0.35%)
May 23, 2013 27.26 27.67 27.22 27.65 1,360,177 +0.03(+0.12%)
May 22, 2013 28.02 28.24 27.50 27.62 2,066,911 -0.42(-1.50%)
May 21, 2013 28.07 28.24 27.92 28.04 1,855,143 +0.02(+0.06%)
May 20, 2013 28.19 28.30 27.99 28.02 876,440 -0.19(-0.67%)
May 17, 2013 28.03 28.22 27.95 28.21 1,513,548 +0.34(+1.20%)
May 16, 2013 28.05 28.18 27.79 27.87 923,782 -0.20(-0.71%)
May 15, 2013 27.93 28.17 27.76 28.07 1,650,653 +0.71(+2.61%)
May 13, 2013 27.47 27.50 27.28 27.36 1,029,397 -0.14(-0.51%)
May 10, 2013 27.38 27.54 27.38 27.50 942,834 +0.15(+0.56%)
May 09, 2013 27.67 27.69 27.29 27.35 1,906,936 -0.31(-1.11%)
May 08, 2013 27.54 27.68 27.36 27.65 3,107,268 +0.08(+0.29%)
May 07, 2013 27.24 27.58 27.24 27.57 2,729,557 +0.43(+1.60%)
May 06, 2013 26.78 27.21 26.78 27.14 1,897,738 +0.36(+1.36%)
May 03, 2013 26.40 26.93 26.21 26.77 4,870,484 +0.56(+2.14%)
May 02, 2013 25.92 26.37 25.92 26.21 1,963,369 +0.28(+1.06%)
May 01, 2013 26.43 26.54 25.92 25.94 3,889,900 -0.61(-2.29%)
Apr 30, 2013 26.44 26.54 26.22 26.54 1,480,548 +0.13(+0.50%)
Apr 29, 2013 26.26 26.49 26.20 26.41 2,716,835 +0.15(+0.59%)
Apr 26, 2013 26.25 26.33 26.24 26.26 1,468,892 +0.00(+0.02%)
Apr 25, 2013 26.36 26.37 26.18 26.25 2,910,849 +0.03(+0.11%)
Apr 24, 2013 26.06 26.30 26.04 26.22 1,508,843 +0.16(+0.62%)
Apr 23, 2013 25.96 26.21 25.90 26.06 1,879,222 +0.11(+0.43%)
Apr 22, 2013 25.96 26.08 25.59 25.95 2,515,243 +0.03(+0.12%)
Apr 19, 2013 25.53 25.97 25.43 25.92 1,842,807 +0.40(+1.56%)
Apr 18, 2013 25.56 25.72 25.42 25.52 2,668,967 -0.02(-0.08%)
Apr 17, 2013 25.71 25.79 25.39 25.54 1,804,339 -0.39(-1.51%)
Apr 16, 2013 25.78 25.96 25.46 25.93 3,410,905 +0.60(+2.35%)
Apr 15, 2013 26.26 26.26 25.30 25.34 7,002,975 -1.04(-3.94%)
Apr 12, 2013 26.20 26.45 26.20 26.38 1,748,566 -0.06(-0.22%)
Apr 11, 2013 26.27 26.67 26.27 26.43 3,282,202 -0.07(-0.28%)
Apr 10, 2013 26.08 26.52 26.08 26.51 2,011,407 +0.46(+1.78%)
Apr 09, 2013 26.18 26.23 25.97 26.04 2,327,028 -0.09(-0.35%)
Apr 08, 2013 25.94 26.14 25.83 26.14 1,762,245 +0.24(+0.93%)
Apr 05, 2013 25.47 25.93 25.19 25.89 3,732,446 +0.12(+0.45%)
Apr 04, 2013 25.70 25.80 25.58 25.78 3,925,287 +0.06(+0.24%)
Apr 03, 2013 26.08 26.18 25.63 25.72 3,966,954 -0.37(-1.42%)
Apr 02, 2013 26.52 26.56 26.01 26.09 5,048,237 -0.37(-1.40%)
Apr 01, 2013 26.93 26.93 26.39 26.46 3,518,982 -0.39(-1.46%)
Mar 28, 2013 26.68 26.92 26.60 26.85 3,952,471 +0.25(+0.94%)
Mar 27, 2013 26.38 26.63 26.26 26.60 6,376,658 +0.04(+0.15%)
Mar 26, 2013 26.44 26.60 26.37 26.56 3,557,047 +0.20(+0.77%)
Mar 25, 2013 26.67 26.77 26.22 26.36 3,114,049 -0.26(-0.97%)
Mar 22, 2013 26.47 26.64 26.45 26.62 4,305,535 +0.28(+1.07%)
Mar 21, 2013 26.67 26.71 26.21 26.34 4,524,366 -0.42(-1.59%)
Mar 20, 2013 26.76 26.81 26.64 26.76 3,635,160 -0.08(-0.29%)
Mar 19, 2013 26.97 27.08 26.59 26.84 3,276,900 -0.06(-0.21%)
Mar 18, 2013 26.64 27.05 26.64 26.89 2,514,379 -0.08(-0.29%)
Mar 15, 2013 27.02 27.02 26.80 26.97 2,937,582 -0.03(-0.11%)
Mar 14, 2013 26.85 27.01 26.76 27.00 3,092,980 +0.20(+0.76%)
Mar 13, 2013 26.41 26.84 26.41 26.80 3,098,554 +0.41(+1.53%)
Mar 12, 2013 26.45 26.56 26.23 26.39 2,327,318 -0.08(-0.30%)
Mar 11, 2013 26.42 26.52 26.38 26.47 967,399 +0.03(+0.12%)
Mar 08, 2013 26.39 26.47 26.21 26.44 3,627,562 +0.28(+1.09%)
Mar 07, 2013 26.40 26.40 26.05 26.16 3,862,656 -0.12(-0.46%)
Mar 06, 2013 26.52 26.60 26.23 26.28 3,001,646 -0.10(-0.38%)
Mar 05, 2013 26.17 26.50 26.12 26.38 4,388,819 +0.39(+1.51%)
Mar 04, 2013 25.49 25.98 25.49 25.98 3,539,940 +0.30(+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.