Transportation Average Ishares ETF (NY: IYT )

70.40 +0.36 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 90.84 90.84 89.76 90.07 700,963 -0.65(-0.72%)
May 23, 2011 90.66 90.94 90.04 90.72 461,390 -1.06(-1.15%)
May 20, 2011 92.23 92.44 91.34 91.78 734,063 -0.60(-0.65%)
May 19, 2011 91.70 92.67 91.58 92.38 1,137,690 +1.00(+1.10%)
May 18, 2011 90.08 91.45 89.52 91.38 714,771 +1.42(+1.58%)
May 17, 2011 90.17 90.49 89.50 89.96 624,905 -0.45(-0.49%)
May 16, 2011 90.44 91.33 90.28 90.41 683,671 -0.28(-0.31%)
May 13, 2011 92.04 92.12 90.40 90.68 836,521 -1.20(-1.30%)
May 12, 2011 91.71 92.12 90.95 91.88 633,870 +0.01(+0.01%)
May 11, 2011 92.94 93.18 91.69 91.87 845,512 -1.25(-1.34%)
May 10, 2011 92.46 93.29 92.46 93.12 354,825 +1.10(+1.20%)
May 09, 2011 91.95 92.36 91.62 92.02 602,901 -0.08(-0.09%)
May 06, 2011 92.79 92.87 91.72 92.10 761,482 +0.31(+0.33%)
May 05, 2011 90.38 92.76 90.34 91.80 1,741,339 +1.19(+1.31%)
May 04, 2011 91.91 92.06 90.34 90.61 724,246 -1.35(-1.47%)
May 03, 2011 92.27 92.50 91.31 91.97 581,253 -0.48(-0.52%)
May 02, 2011 92.43 92.48 92.29 92.45 391,348 -0.19(-0.20%)
Apr 29, 2011 92.51 93.14 92.35 92.63 1,038,442 +0.27(+0.29%)
Apr 28, 2011 91.57 92.73 91.57 92.36 1,457,264 +1.00(+1.10%)
Apr 27, 2011 90.85 91.43 90.42 91.36 841,217 +0.68(+0.75%)
Apr 26, 2011 89.42 90.93 89.42 90.68 782,448 +1.64(+1.84%)
Apr 25, 2011 88.70 89.20 88.36 89.04 514,255 +0.23(+0.26%)
Apr 21, 2011 88.78 89.21 88.75 88.81 286,867 +0.45(+0.51%)
Apr 20, 2011 89.18 89.39 87.41 88.36 2,118,183 +0.38(+0.43%)
Apr 19, 2011 87.86 88.07 87.57 87.98 358,879 +0.50(+0.57%)
Apr 18, 2011 87.74 87.92 86.89 87.48 642,386 -1.25(-1.41%)
Apr 15, 2011 88.52 88.89 88.08 88.74 477,126 +0.56(+0.63%)
Apr 14, 2011 87.43 88.50 87.21 88.18 511,614 +0.29(+0.33%)
Apr 13, 2011 88.45 88.62 87.47 87.89 1,440,050 -0.18(-0.20%)
Apr 12, 2011 87.26 88.49 87.20 88.07 1,985,710 +0.39(+0.44%)
Apr 11, 2011 87.97 88.02 87.35 87.68 937,440 -0.16(-0.18%)
Apr 08, 2011 89.76 89.77 87.27 87.84 1,176,563 -1.48(-1.65%)
Apr 07, 2011 89.70 90.13 89.00 89.31 875,005 -0.51(-0.57%)
Apr 06, 2011 90.24 90.45 89.16 89.82 1,371,926 +0.04(+0.04%)
Apr 05, 2011 90.29 90.58 89.63 89.78 1,013,588 -0.53(-0.59%)
Apr 04, 2011 90.34 90.58 89.97 90.31 812,599 +0.14(+0.15%)
Apr 01, 2011 90.20 90.78 89.82 90.18 841,317 +1.19(+1.34%)
Mar 31, 2011 88.30 89.42 88.30 88.99 953,276 +0.50(+0.57%)
Mar 30, 2011 88.88 89.06 88.49 88.49 656,540 +0.20(+0.23%)
Mar 29, 2011 87.89 88.30 87.24 88.28 617,093 +0.54(+0.61%)
Mar 28, 2011 87.91 88.33 87.55 87.74 839,531 +0.35(+0.40%)
Mar 25, 2011 86.93 87.71 86.60 87.39 524,505 +0.70(+0.80%)
Mar 24, 2011 86.08 86.80 85.63 86.69 668,524 +1.18(+1.39%)
Mar 23, 2011 85.44 85.67 84.65 85.51 1,182,793 -0.02(-0.02%)
Mar 22, 2011 86.66 86.66 85.48 85.53 1,320,655 -1.19(-1.38%)
Mar 21, 2011 86.57 86.83 86.48 86.72 1,073,371 +1.86(+2.19%)
Mar 18, 2011 85.32 85.55 84.38 84.86 1,618,094 +0.57(+0.68%)
Mar 17, 2011 84.65 85.36 83.87 84.29 1,970,280 +1.27(+1.53%)
Mar 16, 2011 83.97 84.69 82.87 83.02 2,435,387 -1.30(-1.54%)
Mar 15, 2011 83.84 84.78 83.66 84.31 1,284,122 -0.32(-0.38%)
Mar 14, 2011 85.61 85.66 84.06 84.64 1,645,385 -1.49(-1.73%)
Mar 11, 2011 85.03 86.44 84.97 86.13 1,568,294 +0.83(+0.98%)
Mar 10, 2011 85.18 86.30 84.36 85.30 4,004,642 -1.17(-1.35%)
Mar 09, 2011 86.26 86.84 85.54 86.46 2,056,093 +0.03(+0.03%)
Mar 08, 2011 84.25 86.66 84.08 86.43 3,064,834 +2.37(+2.82%)
Mar 07, 2011 84.68 85.31 83.28 84.06 2,086,898 -0.68(-0.80%)
Mar 04, 2011 85.88 85.88 84.22 84.74 1,581,670 -1.06(-1.24%)
Mar 03, 2011 84.66 85.92 84.55 85.80 1,372,459 +2.07(+2.48%)
Mar 02, 2011 83.03 84.06 82.80 83.73 1,381,825 +0.71(+0.86%)
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.