Transportation Average Ishares ETF (NY: IYT )

68.07 +0.19 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.14 35.17 35.02 35.14 1,099,404 -0.01(-0.03%)
May 29, 2014 35.15 35.16 34.96 35.15 1,061,302 +0.15(+0.44%)
May 28, 2014 34.78 35.13 34.71 35.00 5,322,266 +0.25(+0.72%)
May 27, 2014 34.76 34.86 34.71 34.75 799,807 +0.14(+0.41%)
May 23, 2014 34.39 34.61 34.61 34.61 578,453 +0.22(+0.63%)
May 22, 2014 34.19 34.39 34.06 34.39 376,999 +0.23(+0.67%)
May 21, 2014 34.07 34.23 34.02 34.16 452,516 +0.22(+0.65%)
May 20, 2014 34.08 34.25 33.77 33.94 551,019 -0.33(-0.95%)
May 19, 2014 33.90 34.31 33.89 34.27 898,281 +0.28(+0.81%)
May 16, 2014 33.66 34.00 33.66 33.99 521,017 +0.27(+0.80%)
May 15, 2014 33.75 33.83 33.38 33.72 1,417,876 -0.19(-0.56%)
May 14, 2014 34.17 34.17 33.85 33.91 719,692 -0.29(-0.84%)
May 13, 2014 34.09 34.27 34.02 34.20 1,122,058 +0.16(+0.46%)
May 12, 2014 33.40 34.06 33.40 34.04 842,218 +0.62(+1.87%)
May 09, 2014 33.39 33.45 33.13 33.42 1,228,053 +0.07(+0.22%)
May 08, 2014 33.30 33.65 33.23 33.34 2,969,011 +0.02(+0.05%)
May 07, 2014 33.14 33.34 32.98 33.33 734,581 +0.21(+0.63%)
May 06, 2014 33.19 33.32 33.07 33.12 706,548 -0.10(-0.29%)
May 05, 2014 33.15 33.27 32.93 33.22 716,670 -0.07(-0.21%)
May 02, 2014 33.45 33.61 33.27 33.29 314,390 -0.12(-0.35%)
May 01, 2014 33.23 33.53 33.03 33.40 755,321 +0.23(+0.68%)
Apr 30, 2014 32.91 33.26 32.91 33.18 439,760 +0.23(+0.71%)
Apr 29, 2014 33.00 33.00 32.70 32.94 402,304 +0.15(+0.46%)
Apr 28, 2014 32.81 33.05 32.52 32.79 1,294,453 +0.00(+0.00%)
Apr 25, 2014 33.28 33.33 32.78 32.79 995,965 -0.55(-1.65%)
Apr 24, 2014 33.73 33.73 33.13 33.34 1,599,995 -0.15(-0.43%)
Apr 23, 2014 33.51 33.62 33.40 33.49 1,727,768 +0.04(+0.11%)
Apr 22, 2014 33.28 33.58 33.28 33.45 2,127,037 +0.22(+0.65%)
Apr 21, 2014 33.02 33.26 32.93 33.24 1,957,123 +0.22(+0.67%)
Apr 17, 2014 32.79 33.02 33.02 33.02 1,086,202 +0.18(+0.55%)
Apr 16, 2014 32.41 32.84 32.27 32.84 1,488,270 +0.54(+1.68%)
Apr 15, 2014 32.05 32.37 31.81 32.30 2,264,605 +0.29(+0.91%)
Apr 14, 2014 32.13 32.29 31.75 32.00 2,021,675 +0.19(+0.59%)
Apr 11, 2014 31.92 32.19 31.80 31.82 2,096,341 -0.28(-0.88%)
Apr 10, 2014 32.80 32.82 32.07 32.10 3,623,060 -0.71(-2.17%)
Apr 09, 2014 32.31 32.81 32.31 32.81 625,614 +0.52(+1.62%)
Apr 08, 2014 32.24 32.38 32.05 32.29 1,183,890 -0.01(-0.03%)
Apr 07, 2014 32.58 32.79 32.19 32.30 2,165,863 -0.45(-1.39%)
Apr 04, 2014 33.37 33.37 32.64 32.75 1,285,266 -0.45(-1.37%)
Apr 03, 2014 33.35 33.37 33.08 33.21 618,593 -0.07(-0.20%)
Apr 02, 2014 33.11 33.36 33.05 33.27 1,417,231 +0.22(+0.67%)
Apr 01, 2014 32.87 33.06 32.74 33.05 1,268,524 +0.29(+0.89%)
Mar 31, 2014 32.42 32.81 32.41 32.76 781,718 +0.55(+1.70%)
Mar 28, 2014 32.12 32.47 32.10 32.21 488,964 +0.17(+0.52%)
Mar 27, 2014 32.03 32.16 31.88 32.05 840,493 -0.09(-0.29%)
Mar 26, 2014 32.83 32.83 32.12 32.14 1,333,270 -0.52(-1.58%)
Mar 25, 2014 32.48 32.85 32.48 32.66 828,660 +0.13(+0.39%)
Mar 24, 2014 32.56 32.75 32.26 32.53 1,008,454 -0.03(-0.08%)
Mar 21, 2014 32.59 32.88 32.52 32.56 495,999 -0.11(-0.33%)
Mar 20, 2014 32.62 32.69 32.40 32.66 379,935 -0.05(-0.14%)
Mar 19, 2014 32.93 32.97 32.54 32.71 755,299 -0.16(-0.49%)
Mar 18, 2014 32.76 33.00 32.76 32.87 1,095,353 +0.17(+0.51%)
Mar 17, 2014 32.65 32.82 32.57 32.70 1,000,365 +0.29(+0.89%)
Mar 14, 2014 32.29 32.59 32.29 32.42 1,185,790 -0.05(-0.14%)
Mar 13, 2014 32.97 33.09 32.29 32.46 3,668,983 -0.42(-1.28%)
Mar 12, 2014 32.61 32.91 32.56 32.88 1,009,124 +0.09(+0.27%)
Mar 11, 2014 32.94 33.00 32.71 32.80 1,116,880 -0.10(-0.31%)
Mar 10, 2014 32.94 33.07 32.71 32.90 1,081,890 -0.06(-0.17%)
Mar 07, 2014 32.97 33.10 32.75 32.95 1,782,003 +0.16(+0.48%)
Mar 06, 2014 32.60 32.84 32.55 32.80 1,470,692 +0.34(+1.06%)
Mar 05, 2014 32.38 32.54 32.38 32.45 842,115 +0.09(+0.27%)
Mar 04, 2014 31.90 32.43 31.90 32.37 1,540,313 +0.70(+2.22%)
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.