Transportation Average Ishares ETF (NY: IYT )

69.16 +1.09 (+1.60%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.57 26.73 26.53 26.53 737,403 -0.13(-0.50%)
Jun 27, 2013 26.61 26.72 26.43 26.66 976,440 +0.24(+0.90%)
Jun 26, 2013 26.36 26.61 26.30 26.42 933,293 +0.13(+0.49%)
Jun 25, 2013 26.09 26.36 25.96 26.30 1,442,131 +0.48(+1.86%)
Jun 24, 2013 26.02 26.06 25.65 25.82 2,237,353 -0.52(-1.97%)
Jun 21, 2013 26.58 26.64 26.10 26.33 2,507,893 -0.16(-0.60%)
Jun 20, 2013 26.78 26.81 26.43 26.49 1,795,293 -0.57(-2.10%)
Jun 19, 2013 27.46 27.46 27.06 27.06 1,011,782 -0.34(-1.22%)
Jun 18, 2013 27.09 27.45 27.09 27.40 909,495 +0.26(+0.95%)
Jun 17, 2013 27.32 27.44 26.92 27.14 3,727,312 -0.07(-0.25%)
Jun 14, 2013 27.34 27.60 27.16 27.21 2,584,935 -0.16(-0.57%)
Jun 13, 2013 26.84 27.42 26.76 27.36 1,641,954 +0.51(+1.91%)
Jun 12, 2013 27.27 27.32 26.81 26.85 798,533 -0.16(-0.61%)
Jun 11, 2013 27.12 27.29 26.89 27.01 574,174 -0.29(-1.08%)
Jun 10, 2013 27.45 27.51 27.22 27.31 1,573,103 -0.07(-0.26%)
Jun 07, 2013 26.99 27.45 26.81 27.38 4,488,891 +0.66(+2.47%)
Jun 06, 2013 26.45 26.74 26.36 26.72 1,353,623 +0.25(+0.93%)
Jun 05, 2013 26.91 26.91 26.38 26.47 1,854,403 -0.49(-1.82%)
Jun 04, 2013 27.10 27.38 26.87 26.97 1,741,086 -0.14(-0.50%)
Jun 03, 2013 27.18 27.27 26.77 27.10 2,181,206 -0.01(-0.05%)
May 31, 2013 27.25 27.58 27.11 27.12 1,293,895 -0.25(-0.90%)
May 30, 2013 27.37 27.51 27.31 27.36 1,119,822 +0.08(+0.31%)
May 29, 2013 27.39 27.47 27.19 27.28 1,252,580 -0.27(-1.00%)
May 28, 2013 27.80 28.01 27.47 27.55 1,942,331 +0.00(+0.00%)
May 24, 2013 27.62 27.62 27.23 27.55 1,817,913 -0.10(-0.35%)
May 23, 2013 27.26 27.67 27.22 27.65 1,360,185 +0.03(+0.12%)
May 22, 2013 28.02 28.24 27.50 27.62 2,066,923 -0.42(-1.50%)
May 21, 2013 28.07 28.23 27.92 28.03 1,855,154 +0.02(+0.06%)
May 20, 2013 28.19 28.30 27.99 28.02 876,446 -0.19(-0.67%)
May 17, 2013 28.03 28.22 27.95 28.21 1,513,557 +0.34(+1.20%)
May 16, 2013 28.05 28.18 27.79 27.87 923,788 -0.20(-0.71%)
May 15, 2013 27.93 28.17 27.76 28.07 1,650,663 +0.71(+2.61%)
May 13, 2013 27.47 27.50 27.28 27.36 1,029,403 -0.14(-0.51%)
May 10, 2013 27.38 27.54 27.38 27.50 942,839 +0.15(+0.56%)
May 09, 2013 27.67 27.69 27.29 27.34 1,906,948 -0.31(-1.11%)
May 08, 2013 27.54 27.68 27.36 27.65 3,107,287 +0.08(+0.29%)
May 07, 2013 27.24 27.58 27.24 27.57 2,729,573 +0.43(+1.60%)
May 06, 2013 26.78 27.21 26.78 27.14 1,897,750 +0.36(+1.36%)
May 03, 2013 26.40 26.93 26.21 26.77 4,870,513 +0.56(+2.14%)
May 02, 2013 25.92 26.37 25.92 26.21 1,963,381 +0.27(+1.06%)
May 01, 2013 26.43 26.54 25.92 25.94 3,889,923 -0.61(-2.29%)
Apr 30, 2013 26.44 26.54 26.22 26.54 1,480,557 +0.13(+0.50%)
Apr 29, 2013 26.26 26.49 26.20 26.41 2,716,851 +0.15(+0.59%)
Apr 26, 2013 26.25 26.33 26.24 26.26 1,468,901 +0.00(+0.02%)
Apr 25, 2013 26.36 26.37 26.18 26.25 2,910,867 +0.03(+0.11%)
Apr 24, 2013 26.06 26.30 26.04 26.22 1,508,852 +0.16(+0.62%)
Apr 23, 2013 25.96 26.21 25.90 26.06 1,879,233 +0.11(+0.43%)
Apr 22, 2013 25.96 26.08 25.59 25.95 2,515,259 +0.03(+0.12%)
Apr 19, 2013 25.53 25.97 25.42 25.92 1,842,818 +0.40(+1.56%)
Apr 18, 2013 25.56 25.72 25.42 25.52 2,668,983 -0.02(-0.08%)
Apr 17, 2013 25.71 25.79 25.39 25.54 1,804,350 -0.39(-1.51%)
Apr 16, 2013 25.78 25.96 25.46 25.93 3,410,926 +0.60(+2.35%)
Apr 15, 2013 26.26 26.26 25.30 25.34 7,003,018 -1.04(-3.94%)
Apr 12, 2013 26.20 26.45 26.20 26.38 1,748,577 -0.06(-0.22%)
Apr 11, 2013 26.27 26.67 26.27 26.43 3,282,222 -0.07(-0.28%)
Apr 10, 2013 26.08 26.52 26.08 26.51 2,011,419 +0.46(+1.78%)
Apr 09, 2013 26.18 26.23 25.96 26.04 2,327,042 -0.09(-0.35%)
Apr 08, 2013 25.94 26.14 25.83 26.14 1,762,256 +0.24(+0.93%)
Apr 05, 2013 25.47 25.93 25.19 25.89 3,732,468 +0.12(+0.45%)
Apr 04, 2013 25.70 25.80 25.58 25.78 3,925,311 +0.06(+0.24%)
Apr 03, 2013 26.08 26.18 25.63 25.72 3,966,978 -0.37(-1.42%)
Apr 02, 2013 26.52 26.56 26.01 26.09 5,048,267 -0.37(-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.