Skip to main content

Transportation Average Ishares ETF (NY: IYT )

69.28 -1.82 (-2.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 37.94 37.94 37.56 37.82 2,456,815 +0.53(+1.42%)
Oct 30, 2014 37.51 37.61 37.04 37.29 1,823,899 -0.40(-1.07%)
Oct 29, 2014 38.00 38.05 37.29 37.69 3,145,606 -0.17(-0.45%)
Oct 28, 2014 37.56 37.91 37.41 37.86 2,730,226 +0.58(+1.55%)
Oct 27, 2014 36.86 37.31 37.03 37.29 1,847,056 +0.25(+0.68%)
Oct 24, 2014 36.73 37.05 36.61 37.03 1,821,997 +0.36(+0.99%)
Oct 23, 2014 36.45 36.99 36.41 36.67 4,276,484 +0.70(+1.93%)
Oct 22, 2014 36.63 36.78 35.96 35.97 2,795,592 -0.69(-1.88%)
Oct 21, 2014 35.82 36.66 35.82 36.66 4,738,270 +1.12(+3.14%)
Oct 20, 2014 35.19 35.57 35.01 35.55 1,579,463 +0.34(+0.97%)
Oct 17, 2014 35.15 35.30 34.94 35.21 3,163,944 +0.51(+1.47%)
Oct 16, 2014 33.60 35.04 33.56 34.70 3,813,774 +0.37(+1.08%)
Oct 15, 2014 33.64 34.46 33.08 34.33 6,170,130 +0.09(+0.26%)
Oct 14, 2014 33.62 34.53 33.62 34.24 5,203,466 +0.92(+2.75%)
Oct 13, 2014 34.27 34.83 33.27 33.32 4,228,181 -0.68(-2.01%)
Oct 10, 2014 34.63 34.74 34.08 34.01 3,852,971 -0.68(-1.96%)
Oct 09, 2014 35.48 35.63 34.63 34.68 2,078,212 -0.82(-2.30%)
Oct 08, 2014 35.21 35.54 34.68 35.50 1,925,333 +0.29(+0.82%)
Oct 07, 2014 35.98 35.98 35.20 35.21 2,913,729 -0.90(-2.49%)
Oct 06, 2014 36.75 36.83 36.11 36.11 1,792,496 -0.43(-1.17%)
Oct 03, 2014 36.12 36.61 36.09 36.54 2,210,292 +0.76(+2.12%)
Oct 02, 2014 35.53 35.87 35.22 35.78 1,983,101 +0.29(+0.81%)
Oct 01, 2014 36.25 36.25 35.42 35.49 3,062,543 -0.92(-2.54%)
Sep 30, 2014 36.65 36.84 36.29 36.42 2,540,388 -0.22(-0.61%)
Sep 29, 2014 36.32 36.69 36.23 36.64 1,340,165 +0.04(+0.10%)
Sep 26, 2014 36.38 36.68 36.23 36.61 1,354,311 +0.42(+1.15%)
Sep 25, 2014 36.60 36.60 36.08 36.19 1,909,837 -0.51(-1.40%)
Sep 24, 2014 36.46 36.72 36.32 36.70 1,801,935 +0.23(+0.62%)
Sep 23, 2014 36.72 36.85 36.48 36.48 2,189,987 -0.33(-0.88%)
Sep 22, 2014 37.42 37.42 36.79 36.80 1,103,373 -0.54(-1.45%)
Sep 19, 2014 37.66 37.70 37.30 37.35 865,828 -0.19(-0.50%)
Sep 18, 2014 37.57 37.57 37.41 37.53 1,002,075 +0.13(+0.34%)
Sep 17, 2014 37.29 37.61 37.21 37.41 3,030,524 +0.32(+0.86%)
Sep 16, 2014 36.85 37.16 36.67 37.09 1,613,926 +0.19(+0.50%)
Sep 15, 2014 37.10 37.10 36.82 36.90 496,512 -0.13(-0.35%)
Sep 12, 2014 37.06 37.15 36.97 37.03 1,368,384 -0.00(-0.01%)
Sep 11, 2014 36.79 37.08 36.75 37.03 427,336 +0.15(+0.41%)
Sep 10, 2014 36.84 36.92 36.65 36.89 497,835 +0.03(+0.09%)
Sep 09, 2014 37.01 37.08 36.82 36.85 535,793 -0.23(-0.62%)
Sep 08, 2014 37.21 37.24 37.01 37.08 563,065 -0.14(-0.37%)
Sep 05, 2014 37.00 37.22 36.91 37.22 681,313 +0.21(+0.57%)
Sep 04, 2014 36.81 37.16 36.78 37.01 2,017,788 +0.26(+0.72%)
Sep 03, 2014 36.96 36.96 36.65 36.74 1,684,914 -0.11(-0.30%)
Sep 02, 2014 36.40 36.85 36.40 36.85 1,361,615 +0.48(+1.31%)
Aug 29, 2014 36.40 36.38 36.38 36.38 329,134 +0.02(+0.04%)
Aug 28, 2014 36.36 36.39 36.20 36.36 645,129 -0.11(-0.30%)
Aug 27, 2014 36.50 36.56 36.41 36.47 828,769 +0.04(+0.10%)
Aug 26, 2014 36.57 36.63 36.41 36.43 428,957 -0.14(-0.39%)
Aug 25, 2014 36.68 36.68 36.46 36.58 607,137 +0.13(+0.35%)
Aug 22, 2014 36.42 36.56 36.33 36.45 510,337 +0.03(+0.08%)
Aug 21, 2014 36.61 36.67 36.39 36.42 398,099 -0.15(-0.42%)
Aug 20, 2014 36.34 36.62 36.34 36.57 462,409 +0.19(+0.52%)
Aug 19, 2014 36.41 36.48 36.37 36.38 587,808 +0.04(+0.12%)
Aug 18, 2014 35.94 36.34 35.90 36.34 1,484,278 +0.60(+1.68%)
Aug 15, 2014 35.94 35.95 35.41 35.74 1,389,604 -0.02(-0.05%)
Aug 14, 2014 35.53 35.75 35.47 35.75 2,678,367 +0.29(+0.83%)
Aug 13, 2014 35.39 35.56 35.33 35.46 908,847 +0.24(+0.69%)
Aug 12, 2014 35.23 35.36 35.10 35.22 906,800 -0.02(-0.07%)
Aug 11, 2014 35.23 35.47 35.17 35.24 1,272,156 +0.28(+0.79%)
Aug 08, 2014 34.56 34.98 34.37 34.96 1,221,662 +0.44(+1.28%)
Aug 07, 2014 34.62 34.87 34.43 34.52 805,228 -0.07(-0.20%)
Aug 06, 2014 34.67 34.75 34.45 34.59 1,341,171 -0.21(-0.60%)
Aug 05, 2014 35.03 35.25 34.67 34.80 1,348,479 -0.41(-1.16%)
Aug 04, 2014 35.18 35.24 34.85 35.21 643,044 +0.12(+0.34%)
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.