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 (%)
Nov 29, 2013 31.43 31.50 31.27 31.31 631,686 -0.08(-0.26%)
Nov 27, 2013 31.16 31.40 31.16 31.39 392,343 +0.22(+0.71%)
Nov 26, 2013 31.24 31.27 31.11 31.17 257,917 -0.04(-0.14%)
Nov 25, 2013 31.23 31.28 31.13 31.21 721,497 +0.08(+0.26%)
Nov 22, 2013 31.07 31.13 30.96 31.13 399,765 +0.14(+0.44%)
Nov 21, 2013 30.78 31.04 30.70 30.99 518,700 +0.33(+1.07%)
Nov 20, 2013 30.80 30.86 30.58 30.66 1,133,989 -0.10(-0.33%)
Nov 19, 2013 31.08 31.13 30.67 30.77 1,058,203 -0.28(-0.90%)
Nov 18, 2013 31.23 31.31 30.98 31.05 924,191 -0.09(-0.29%)
Nov 15, 2013 31.06 31.15 30.97 31.13 964,707 +0.21(+0.70%)
Nov 14, 2013 30.81 31.02 30.81 30.92 871,840 +0.27(+0.87%)
Nov 12, 2013 30.41 30.74 30.34 30.65 1,011,995 +0.23(+0.75%)
Nov 11, 2013 30.28 30.46 30.24 30.42 381,095 +0.15(+0.49%)
Nov 08, 2013 29.94 30.28 29.91 30.28 738,214 +0.37(+1.24%)
Nov 07, 2013 30.45 30.51 29.89 29.91 1,605,252 -0.50(-1.64%)
Nov 06, 2013 30.83 30.83 30.36 30.40 1,218,369 -0.21(-0.69%)
Nov 05, 2013 30.68 30.71 30.46 30.62 672,499 -0.18(-0.59%)
Nov 04, 2013 30.59 30.80 30.56 30.80 1,003,628 +0.38(+1.25%)
Nov 01, 2013 30.21 30.48 30.21 30.42 569,693 +0.31(+1.03%)
Oct 31, 2013 30.16 30.31 29.91 30.11 851,957 -0.15(-0.50%)
Oct 30, 2013 30.62 30.62 30.13 30.26 442,429 -0.18(-0.60%)
Oct 29, 2013 30.67 30.67 30.34 30.44 354,953 +0.06(+0.18%)
Oct 28, 2013 30.39 30.50 30.27 30.39 353,868 +0.14(+0.46%)
Oct 25, 2013 30.38 30.38 30.14 30.25 284,623 -0.10(-0.33%)
Oct 24, 2013 30.17 30.36 29.97 30.35 947,274 +0.32(+1.06%)
Oct 23, 2013 29.82 30.05 29.77 30.03 483,926 +0.21(+0.70%)
Oct 22, 2013 29.84 30.08 29.74 29.82 756,461 +0.25(+0.84%)
Oct 21, 2013 29.54 29.57 29.40 29.57 427,468 +0.10(+0.34%)
Oct 18, 2013 29.34 29.47 29.21 29.47 702,765 +0.35(+1.20%)
Oct 17, 2013 29.01 29.13 28.76 29.12 932,110 +0.06(+0.19%)
Oct 16, 2013 28.80 29.09 28.75 29.06 1,869,384 +0.39(+1.36%)
Oct 15, 2013 28.69 28.93 28.59 28.68 822,142 -0.04(-0.15%)
Oct 14, 2013 28.62 28.76 28.51 28.72 431,455 +0.01(+0.03%)
Oct 11, 2013 28.55 28.71 28.48 28.71 389,996 +0.15(+0.53%)
Oct 10, 2013 28.23 28.60 28.22 28.56 1,027,192 +0.65(+2.32%)
Oct 09, 2013 27.94 28.04 27.66 27.91 979,713 +0.09(+0.32%)
Oct 08, 2013 28.19 28.28 27.81 27.82 768,053 -0.41(-1.46%)
Oct 07, 2013 28.21 28.41 28.14 28.23 1,581,945 -0.31(-1.08%)
Oct 04, 2013 28.39 28.58 28.24 28.54 1,083,107 +0.15(+0.53%)
Oct 03, 2013 28.59 28.63 28.11 28.39 1,121,743 -0.29(-1.00%)
Oct 02, 2013 28.72 28.72 28.47 28.68 438,004 -0.13(-0.44%)
Oct 01, 2013 28.34 28.86 28.34 28.81 1,214,266 +0.33(+1.16%)
Sep 27, 2013 28.45 28.54 28.34 28.48 328,599 -0.19(-0.68%)
Sep 26, 2013 28.64 28.75 28.57 28.67 1,101,566 +0.11(+0.40%)
Sep 25, 2013 28.76 28.82 28.50 28.55 1,673,268 -0.18(-0.61%)
Sep 24, 2013 28.67 28.95 28.66 28.73 426,367 -0.03(-0.10%)
Sep 23, 2013 28.88 28.88 28.59 28.76 1,391,769 -0.17(-0.60%)
Sep 20, 2013 29.14 29.21 28.92 28.93 925,251 -0.13(-0.45%)
Sep 19, 2013 29.13 29.17 28.98 29.06 964,674 +0.08(+0.28%)
Sep 18, 2013 28.61 29.05 28.50 28.98 1,086,990 +0.43(+1.51%)
Sep 17, 2013 28.49 28.58 28.41 28.55 610,991 +0.04(+0.14%)
Sep 16, 2013 28.64 28.69 28.22 28.51 1,397,585 +0.29(+1.01%)
Sep 13, 2013 28.27 28.30 28.05 28.22 770,455 +0.04(+0.15%)
Sep 12, 2013 28.44 28.44 28.15 28.18 1,040,471 -0.33(-1.16%)
Sep 11, 2013 28.51 28.55 28.36 28.51 822,471 -0.01(-0.04%)
Sep 10, 2013 28.17 28.53 28.13 28.52 2,561,019 +0.60(+2.14%)
Sep 09, 2013 27.65 27.94 27.65 27.92 811,092 +0.43(+1.57%)
Sep 06, 2013 27.74 27.74 27.28 27.49 1,253,066 -0.07(-0.24%)
Sep 05, 2013 27.49 27.69 27.41 27.56 900,994 +0.14(+0.49%)
Sep 04, 2013 27.07 27.44 27.06 27.42 1,677,849 +0.36(+1.34%)
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.