Transportation Average Ishares ETF (NY: IYT )

68.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.22 21.38 21.02 21.03 2,510,361 -0.50(-2.33%)
Oct 28, 2011 21.32 21.68 21.32 21.53 2,260,715 -0.06(-0.27%)
Oct 27, 2011 21.32 21.79 21.21 21.59 3,587,102 +0.89(+4.32%)
Oct 26, 2011 20.69 20.78 20.30 20.69 1,898,188 +0.09(+0.45%)
Oct 25, 2011 20.86 20.86 20.39 20.60 2,788,238 -0.46(-2.20%)
Oct 24, 2011 20.81 21.14 20.79 21.06 2,828,205 +0.35(+1.69%)
Oct 21, 2011 20.50 20.73 20.46 20.71 2,923,361 +0.44(+2.17%)
Oct 20, 2011 20.05 20.34 19.90 20.27 2,466,156 +0.31(+1.58%)
Oct 19, 2011 20.15 20.28 19.87 19.96 2,083,382 -0.27(-1.32%)
Oct 18, 2011 19.67 20.44 19.54 20.22 3,833,830 +0.58(+2.93%)
Oct 17, 2011 20.10 20.12 19.56 19.65 1,775,720 -0.54(-2.65%)
Oct 14, 2011 20.03 20.21 19.92 20.18 1,006,157 +0.44(+2.21%)
Oct 13, 2011 19.73 19.85 19.49 19.75 1,917,341 -0.13(-0.66%)
Oct 12, 2011 19.78 20.09 19.70 19.88 2,003,560 +0.26(+1.31%)
Oct 11, 2011 19.34 19.70 19.28 19.62 2,345,815 +0.14(+0.73%)
Oct 10, 2011 19.14 19.48 18.99 19.48 1,542,430 +0.71(+3.76%)
Oct 07, 2011 19.12 19.14 18.61 18.77 4,131,363 -0.26(-1.36%)
Oct 06, 2011 18.85 19.04 18.85 19.03 3,183,676 +0.38(+2.05%)
Oct 05, 2011 18.20 18.73 18.10 18.65 2,868,492 +0.49(+2.67%)
Oct 04, 2011 17.18 18.18 17.01 18.17 2,839,265 +0.77(+4.45%)
Oct 03, 2011 17.94 18.27 17.38 17.39 1,522,823 -0.68(-3.77%)
Sep 30, 2011 18.42 18.50 18.05 18.07 2,250,113 -0.66(-3.54%)
Sep 29, 2011 18.74 18.84 18.32 18.74 1,641,271 +0.37(+2.03%)
Sep 28, 2011 18.95 19.04 18.34 18.37 2,311,626 -0.55(-2.88%)
Sep 27, 2011 19.12 19.29 18.80 18.91 2,088,248 +0.30(+1.59%)
Sep 26, 2011 18.37 18.64 18.06 18.61 2,452,045 +0.42(+2.31%)
Sep 23, 2011 17.80 18.30 17.79 18.19 4,053,803 +0.21(+1.16%)
Sep 22, 2011 17.96 18.34 17.75 17.99 6,532,557 -0.56(-3.03%)
Sep 21, 2011 19.61 19.61 18.54 18.55 6,594,634 -1.04(-5.33%)
Sep 20, 2011 19.87 20.14 19.57 19.59 2,105,241 -0.26(-1.29%)
Sep 19, 2011 19.83 19.98 19.60 19.85 1,983,947 -0.36(-1.76%)
Sep 16, 2011 20.19 20.37 19.98 20.20 1,834,990 +0.02(+0.08%)
Sep 15, 2011 20.18 20.27 19.89 20.19 2,093,792 +0.27(+1.36%)
Sep 14, 2011 19.67 20.19 19.21 19.91 2,417,681 +0.38(+1.94%)
Sep 13, 2011 19.03 19.60 18.97 19.54 5,116,445 +0.66(+3.52%)
Sep 12, 2011 18.59 18.90 18.38 18.87 2,355,737 -0.05(-0.28%)
Sep 09, 2011 19.13 19.34 18.79 18.92 1,842,478 -0.44(-2.27%)
Sep 08, 2011 19.42 19.68 19.30 19.36 1,365,875 -0.21(-1.09%)
Sep 07, 2011 19.30 19.62 19.24 19.58 2,038,636 +0.61(+3.21%)
Sep 06, 2011 18.65 19.00 18.53 18.97 1,261,826 -0.27(-1.42%)
Sep 02, 2011 19.50 19.53 19.15 19.24 1,564,627 -0.64(-3.22%)
Sep 01, 2011 20.24 20.43 19.85 19.88 3,368,251 -0.29(-1.45%)
Aug 31, 2011 20.51 20.68 20.03 20.17 2,800,670 -0.07(-0.33%)
Aug 30, 2011 19.83 20.39 19.83 20.24 1,871,067 +0.27(+1.37%)
Aug 29, 2011 19.54 20.00 19.52 19.97 2,862,722 +0.69(+3.60%)
Aug 26, 2011 18.65 19.30 18.32 19.27 3,303,852 +0.48(+2.55%)
Aug 25, 2011 19.25 19.34 18.71 18.79 2,358,539 -0.36(-1.88%)
Aug 24, 2011 18.84 19.18 18.72 19.15 2,192,901 +0.29(+1.53%)
Aug 23, 2011 18.35 18.89 18.18 18.87 3,881,794 +0.61(+3.32%)
Aug 22, 2011 18.68 18.75 18.22 18.26 2,138,141 -0.03(-0.17%)
Aug 19, 2011 18.38 18.93 18.21 18.29 2,732,585 -0.32(-1.71%)
Aug 18, 2011 19.24 19.24 18.44 18.61 2,819,811 -1.13(-5.71%)
Aug 17, 2011 19.90 20.10 19.54 19.74 3,233,470 -0.11(-0.56%)
Aug 16, 2011 20.00 20.18 19.72 19.85 4,724,079 -0.36(-1.80%)
Aug 15, 2011 20.10 20.24 19.92 20.21 4,076,217 +0.23(+1.16%)
Aug 12, 2011 19.87 20.15 19.69 19.98 1,647,304 +0.26(+1.30%)
Aug 11, 2011 19.06 20.02 18.90 19.72 3,304,452 +0.81(+4.26%)
Aug 10, 2011 19.37 19.57 18.86 18.92 4,056,580 -0.80(-4.04%)
Aug 09, 2011 20.11 19.74 18.57 19.71 4,543,239 +0.83(+4.41%)
Aug 08, 2011 19.67 19.87 18.80 18.88 4,545,124 -1.39(-6.87%)
Aug 05, 2011 20.66 20.79 19.66 20.27 4,023,000 -0.09(-0.46%)
Aug 04, 2011 21.11 21.25 20.36 20.37 4,091,773 -1.09(-5.06%)
Aug 03, 2011 21.40 21.49 20.93 21.45 7,131,871 +0.09(+0.44%)
Aug 02, 2011 22.01 22.07 21.32 21.36 9,499,082 -0.79(-3.57%)
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.