Skip to main content

Transportation Average Ishares ETF (NY: IYT )

68.42 +0.54 (+0.80%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 31.51 31.77 31.39 31.66 2,666,160 -0.18(-0.56%)
Feb 28, 2014 31.65 32.01 31.62 31.84 729,431 +0.11(+0.34%)
Feb 27, 2014 31.51 31.76 31.45 31.73 2,911,950 +0.18(+0.56%)
Feb 26, 2014 31.67 31.77 31.46 31.56 1,978,343 -0.05(-0.16%)
Feb 25, 2014 31.85 31.85 31.49 31.61 1,174,052 -0.22(-0.68%)
Feb 24, 2014 31.83 32.14 31.68 31.82 947,575 +0.14(+0.44%)
Feb 21, 2014 31.57 31.80 31.48 31.68 1,163,104 +0.28(+0.88%)
Feb 20, 2014 31.07 31.50 30.92 31.41 2,140,825 +0.48(+1.54%)
Feb 19, 2014 31.11 31.37 30.88 30.93 2,585,280 -0.39(-1.25%)
Feb 18, 2014 31.86 31.86 31.22 31.32 1,100,620 -0.33(-1.05%)
Feb 14, 2014 31.40 31.65 31.65 31.65 736,469 +0.11(+0.36%)
Feb 13, 2014 31.18 31.59 31.12 31.54 1,364,462 +0.11(+0.36%)
Feb 12, 2014 31.42 31.49 31.30 31.43 948,113 +0.02(+0.05%)
Feb 11, 2014 31.17 31.53 31.02 31.41 1,546,581 +0.38(+1.21%)
Feb 10, 2014 31.35 31.35 30.94 31.03 1,739,846 -0.28(-0.90%)
Feb 07, 2014 31.20 31.43 31.11 31.31 938,406 +0.23(+0.75%)
Feb 06, 2014 30.76 31.12 30.66 31.08 1,322,769 +0.45(+1.46%)
Feb 05, 2014 30.59 30.74 30.33 30.63 2,196,938 -0.22(-0.71%)
Feb 04, 2014 30.66 30.90 30.38 30.85 3,024,320 +0.35(+1.13%)
Feb 03, 2014 31.43 31.65 30.48 30.51 2,648,894 -1.01(-3.21%)
Jan 31, 2014 31.18 31.76 31.18 31.52 996,269 -0.08(-0.27%)
Jan 30, 2014 31.24 31.71 31.24 31.60 1,509,679 +0.54(+1.73%)
Jan 29, 2014 31.32 31.50 31.00 31.07 1,427,232 -0.43(-1.37%)
Jan 28, 2014 31.13 31.63 31.13 31.50 927,343 +0.36(+1.17%)
Jan 27, 2014 31.45 31.57 30.95 31.13 2,715,789 -0.30(-0.95%)
Jan 24, 2014 32.15 32.23 31.41 31.43 2,220,380 -1.33(-4.06%)
Jan 23, 2014 32.53 32.85 32.53 32.76 1,951,594 +0.09(+0.28%)
Jan 22, 2014 32.41 32.70 32.41 32.67 1,540,040 +0.37(+1.14%)
Jan 21, 2014 32.35 32.51 32.08 32.30 1,130,339 +0.18(+0.56%)
Jan 17, 2014 31.98 32.12 32.12 32.12 672,338 -0.13(-0.41%)
Jan 16, 2014 32.30 32.33 32.06 32.25 1,357,139 -0.23(-0.70%)
Jan 15, 2014 32.31 32.49 32.31 32.48 820,439 +0.17(+0.52%)
Jan 14, 2014 31.95 32.33 31.87 32.31 544,929 +0.43(+1.33%)
Jan 13, 2014 32.31 32.41 31.79 31.88 1,031,690 -0.45(-1.38%)
Jan 10, 2014 32.00 32.34 31.99 32.33 754,326 +0.40(+1.26%)
Jan 09, 2014 31.75 32.02 31.68 31.93 452,953 +0.35(+1.10%)
Jan 08, 2014 31.48 31.62 31.32 31.58 435,998 +0.14(+0.45%)
Jan 07, 2014 31.34 31.58 31.28 31.44 908,356 +0.21(+0.67%)
Jan 06, 2014 31.73 31.83 31.21 31.23 1,263,628 -0.41(-1.30%)
Jan 03, 2014 31.59 31.75 31.52 31.64 527,895 +0.20(+0.65%)
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.