Skip to main content

Transportation Average Ishares ETF (NY: IYT )

69.09 +1.02 (+1.50%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 36.76 36.95 36.40 36.53 2,532,827 -0.22(-0.61%)
Sep 29, 2014 36.43 36.80 36.33 36.75 1,336,177 +0.04(+0.10%)
Sep 26, 2014 36.49 36.79 36.34 36.71 1,350,280 +0.42(+1.15%)
Sep 25, 2014 36.70 36.70 36.18 36.30 1,904,153 -0.52(-1.40%)
Sep 24, 2014 36.57 36.83 36.43 36.81 1,796,572 +0.23(+0.62%)
Sep 23, 2014 36.83 36.96 36.59 36.59 2,183,469 -0.33(-0.88%)
Sep 22, 2014 37.53 37.53 36.90 36.91 1,100,089 -0.54(-1.45%)
Sep 19, 2014 37.77 37.81 37.41 37.46 863,251 -0.19(-0.50%)
Sep 18, 2014 37.68 37.68 37.52 37.65 999,092 +0.13(+0.34%)
Sep 17, 2014 37.40 37.73 37.32 37.52 3,021,505 +0.32(+0.87%)
Sep 16, 2014 36.96 37.27 36.78 37.20 1,609,122 +0.19(+0.50%)
Sep 15, 2014 37.22 37.22 36.93 37.01 495,035 -0.13(-0.35%)
Sep 12, 2014 37.17 37.26 37.08 37.14 1,364,312 -0.00(-0.01%)
Sep 11, 2014 36.90 37.19 36.86 37.15 426,064 +0.15(+0.41%)
Sep 10, 2014 36.95 37.03 36.76 37.00 496,353 +0.03(+0.09%)
Sep 09, 2014 37.12 37.19 36.93 36.96 534,199 -0.23(-0.62%)
Sep 08, 2014 37.32 37.35 37.12 37.19 561,389 -0.14(-0.37%)
Sep 05, 2014 37.11 37.33 37.02 37.33 679,285 +0.21(+0.57%)
Sep 04, 2014 36.92 37.27 36.89 37.12 2,011,782 +0.26(+0.72%)
Sep 03, 2014 37.07 37.07 36.76 36.85 1,679,899 -0.11(-0.30%)
Sep 02, 2014 36.50 36.96 36.50 36.96 1,357,563 +0.48(+1.31%)
Aug 29, 2014 36.51 36.49 36.49 36.49 328,155 +0.02(+0.04%)
Aug 28, 2014 36.47 36.50 36.31 36.47 643,209 -0.11(-0.30%)
Aug 27, 2014 36.61 36.67 36.51 36.58 826,302 +0.04(+0.10%)
Aug 26, 2014 36.68 36.74 36.52 36.54 427,680 -0.14(-0.39%)
Aug 25, 2014 36.79 36.79 36.56 36.69 605,331 +0.13(+0.35%)
Aug 22, 2014 36.53 36.67 36.44 36.56 508,818 +0.03(+0.08%)
Aug 21, 2014 36.71 36.78 36.49 36.53 396,915 -0.15(-0.42%)
Aug 20, 2014 36.45 36.73 36.45 36.68 461,033 +0.19(+0.52%)
Aug 19, 2014 36.52 36.59 36.48 36.49 586,059 +0.04(+0.12%)
Aug 18, 2014 36.05 36.44 36.01 36.45 1,479,861 +0.60(+1.68%)
Aug 15, 2014 36.05 36.06 35.51 35.84 1,385,468 -0.02(-0.05%)
Aug 14, 2014 35.64 35.86 35.58 35.86 2,670,395 +0.30(+0.83%)
Aug 13, 2014 35.50 35.67 35.44 35.57 906,142 +0.24(+0.69%)
Aug 12, 2014 35.34 35.46 35.20 35.32 904,101 -0.02(-0.07%)
Aug 11, 2014 35.33 35.57 35.28 35.35 1,268,370 +0.28(+0.79%)
Aug 08, 2014 34.66 35.08 34.47 35.07 1,218,026 +0.44(+1.28%)
Aug 07, 2014 34.72 34.97 34.53 34.62 802,831 -0.07(-0.20%)
Aug 06, 2014 34.77 34.86 34.55 34.69 1,337,179 -0.21(-0.60%)
Aug 05, 2014 35.13 35.35 34.77 34.90 1,344,465 -0.41(-1.16%)
Aug 04, 2014 35.29 35.35 34.96 35.32 641,130 +0.12(+0.34%)
Aug 01, 2014 35.13 35.46 34.93 35.20 1,975,929 -0.09(-0.25%)
Jul 31, 2014 35.57 35.78 35.28 35.28 1,196,771 -0.59(-1.63%)
Jul 30, 2014 35.73 36.03 35.65 35.87 917,070 +0.27(+0.77%)
Jul 29, 2014 36.03 36.06 35.59 35.60 1,607,333 -0.47(-1.31%)
Jul 28, 2014 36.47 36.49 35.98 36.07 1,435,894 -0.41(-1.12%)
Jul 25, 2014 36.56 36.76 36.44 36.48 747,342 -0.15(-0.42%)
Jul 24, 2014 36.80 36.87 36.59 36.63 925,811 -0.05(-0.15%)
Jul 23, 2014 36.66 36.86 36.58 36.69 699,442 +0.09(+0.26%)
Jul 22, 2014 36.33 36.66 36.33 36.59 1,021,385 +0.39(+1.08%)
Jul 21, 2014 36.18 36.32 36.09 36.20 687,638 -0.11(-0.31%)
Jul 18, 2014 35.92 36.32 35.89 36.32 1,156,338 +0.48(+1.33%)
Jul 17, 2014 36.28 36.40 35.80 35.84 1,545,252 -0.54(-1.50%)
Jul 16, 2014 36.29 36.42 36.19 36.38 1,303,843 +0.22(+0.60%)
Jul 15, 2014 36.00 36.25 35.98 36.17 1,943,841 +0.13(+0.36%)
Jul 14, 2014 35.92 36.13 35.92 36.04 1,232,128 +0.25(+0.69%)
Jul 11, 2014 35.71 35.85 35.60 35.79 330,023 +0.11(+0.30%)
Jul 10, 2014 35.36 35.81 35.30 35.68 862,098 -0.07(-0.18%)
Jul 09, 2014 35.75 35.93 35.57 35.75 1,264,886 +0.19(+0.52%)
Jul 08, 2014 35.50 35.60 35.25 35.56 995,926 -0.04(-0.11%)
Jul 07, 2014 35.92 35.99 35.53 35.60 988,710 -0.38(-1.05%)
Jul 03, 2014 35.84 35.98 35.98 35.98 867,090 +0.26(+0.72%)
Jul 02, 2014 35.79 35.81 35.65 35.72 693,928 -0.13(-0.36%)
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.