Skip to main content

Transportation Average Ishares ETF (NY: IYT )

68.29 +0.41 (+0.60%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 28.45 28.54 28.34 28.48 328,601 -0.19(-0.68%)
Sep 26, 2013 28.64 28.75 28.57 28.67 1,101,573 +0.11(+0.40%)
Sep 25, 2013 28.76 28.82 28.50 28.55 1,673,278 -0.18(-0.61%)
Sep 24, 2013 28.67 28.95 28.66 28.73 426,370 -0.03(-0.10%)
Sep 23, 2013 28.88 28.88 28.59 28.76 1,391,777 -0.17(-0.60%)
Sep 20, 2013 29.14 29.21 28.92 28.93 925,257 -0.13(-0.45%)
Sep 19, 2013 29.13 29.17 28.98 29.06 964,680 +0.08(+0.28%)
Sep 18, 2013 28.61 29.04 28.50 28.98 1,086,997 +0.43(+1.51%)
Sep 17, 2013 28.49 28.58 28.41 28.55 610,994 +0.04(+0.14%)
Sep 16, 2013 28.64 28.69 28.22 28.51 1,397,593 +0.29(+1.01%)
Sep 13, 2013 28.27 28.30 28.05 28.22 770,460 +0.04(+0.15%)
Sep 12, 2013 28.44 28.44 28.15 28.18 1,040,478 -0.33(-1.16%)
Sep 11, 2013 28.51 28.55 28.36 28.51 822,476 -0.01(-0.04%)
Sep 10, 2013 28.17 28.53 28.13 28.52 2,561,034 +0.60(+2.14%)
Sep 09, 2013 27.65 27.94 27.65 27.92 811,097 +0.43(+1.57%)
Sep 06, 2013 27.74 27.74 27.28 27.49 1,253,073 -0.07(-0.24%)
Sep 05, 2013 27.49 27.69 27.41 27.56 900,999 +0.14(+0.49%)
Sep 04, 2013 27.07 27.44 27.06 27.42 1,677,859 +0.36(+1.34%)
Sep 03, 2013 27.29 27.43 26.93 27.06 3,052,028 +0.10(+0.39%)
Aug 30, 2013 27.19 27.32 26.90 26.96 1,744,071 -0.31(-1.13%)
Aug 29, 2013 27.14 27.46 27.14 27.26 2,312,433 +0.08(+0.29%)
Aug 28, 2013 27.20 27.29 27.05 27.18 1,035,237 -0.02(-0.07%)
Aug 27, 2013 27.55 27.63 27.18 27.20 1,520,295 -0.76(-2.73%)
Aug 26, 2013 28.03 28.16 27.92 27.97 1,012,467 +0.00(+0.02%)
Aug 23, 2013 27.99 27.99 27.76 27.96 1,119,510 +0.01(+0.05%)
Aug 22, 2013 27.41 27.99 27.41 27.95 887,255 +0.56(+2.04%)
Aug 21, 2013 27.45 27.55 27.30 27.39 1,227,942 -0.17(-0.60%)
Aug 20, 2013 27.28 27.65 27.27 27.55 2,924,326 +0.28(+1.02%)
Aug 19, 2013 27.49 27.49 27.28 27.28 732,768 -0.24(-0.89%)
Aug 16, 2013 27.30 27.57 27.28 27.52 833,060 +0.20(+0.72%)
Aug 15, 2013 27.38 27.41 27.14 27.32 2,991,971 -0.25(-0.91%)
Aug 14, 2013 27.70 27.75 27.55 27.57 685,553 -0.23(-0.84%)
Aug 13, 2013 28.12 28.12 27.63 27.81 1,066,239 -0.19(-0.67%)
Aug 12, 2013 27.76 28.04 27.76 28.00 491,913 +0.05(+0.19%)
Aug 09, 2013 28.07 28.16 27.85 27.94 731,389 -0.17(-0.61%)
Aug 08, 2013 28.00 28.23 27.99 28.11 846,344 +0.20(+0.73%)
Aug 07, 2013 28.00 28.00 27.75 27.91 1,122,795 -0.21(-0.76%)
Aug 06, 2013 28.47 28.54 28.07 28.12 961,569 -0.36(-1.28%)
Aug 05, 2013 28.70 28.70 28.40 28.49 666,457 -0.22(-0.78%)
Aug 02, 2013 28.76 28.81 28.59 28.71 816,780 -0.06(-0.22%)
Aug 01, 2013 28.16 28.84 28.04 28.78 2,111,046 +0.91(+3.25%)
Jul 31, 2013 27.71 28.06 27.68 27.87 965,919 +0.20(+0.72%)
Jul 30, 2013 27.64 27.75 27.56 27.67 1,025,876 +0.07(+0.27%)
Jul 29, 2013 27.87 27.87 27.56 27.60 687,571 -0.34(-1.20%)
Jul 26, 2013 27.70 27.94 27.58 27.93 692,251 +0.17(+0.60%)
Jul 25, 2013 27.72 27.77 27.38 27.77 1,467,413 +0.01(+0.04%)
Jul 24, 2013 28.08 28.19 27.73 27.75 1,813,655 -0.32(-1.15%)
Jul 23, 2013 28.37 28.39 28.04 28.08 1,427,882 -0.26(-0.93%)
Jul 22, 2013 28.38 28.47 28.30 28.34 719,123 -0.02(-0.08%)
Jul 19, 2013 28.38 28.48 28.16 28.36 2,826,309 +0.01(+0.03%)
Jul 18, 2013 27.89 28.43 27.89 28.35 1,073,107 +0.48(+1.71%)
Jul 17, 2013 27.67 27.92 27.67 27.88 1,502,238 +0.24(+0.88%)
Jul 16, 2013 27.91 27.94 27.59 27.63 2,081,904 -0.21(-0.75%)
Jul 15, 2013 27.71 27.90 27.67 27.84 464,457 +0.13(+0.48%)
Jul 12, 2013 27.57 27.85 27.57 27.71 1,847,532 -0.13(-0.47%)
Jul 11, 2013 27.75 27.86 27.68 27.84 843,925 +0.37(+1.36%)
Jul 10, 2013 27.64 27.72 27.39 27.46 1,897,522 -0.22(-0.78%)
Jul 09, 2013 27.21 27.84 27.04 27.68 2,659,731 +0.64(+2.38%)
Jul 08, 2013 27.13 27.17 26.98 27.04 671,125 +0.02(+0.07%)
Jul 05, 2013 26.83 27.02 26.73 27.02 777,038 +0.42(+1.57%)
Jul 03, 2013 26.47 26.70 26.47 26.60 1,498,079 -0.09(-0.34%)
Jul 02, 2013 26.81 27.01 26.58 26.69 1,580,198 -0.17(-0.62%)
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.