ISHARES DOW JONES TRANSPORTATI $116.92

up +1.39


17/5/2013 04:17 PM  |  NYSEARCA : IYT  |  Industries :
Type:

IYT historical data

Date Open High Low Close Volume
5/17/2013 116.20 116.98 115.84 116.92 3652
5/16/2013 116.29 116.82 115.20 115.53 2229
5/15/2013 115.78 116.75 115.08 116.36 3983
5/14/2013 113.70 115.50 113.59 115.50 5888
5/13/2013 113.88 113.99 113.07 113.40 2484
5/10/2013 113.48 114.16 113.48 113.98 2275
5/9/2013 114.70 114.80 113.11 113.35 4601
5/8/2013 114.15 114.73 113.42 114.62 7497
5/7/2013 112.92 114.33 112.92 114.29 6585
5/6/2013 111.00 112.80 111.00 112.49 4579
5/3/2013 109.43 111.90 109.43 110.98 11750
5/2/2013 107.45 109.29 107.45 108.65 4737
5/1/2013 109.54 110.01 107.45 107.51 9385
4/30/2013 109.59 110.03 108.69 110.03 3572
4/29/2013 108.84 109.80 108.62 109.48 6555
4/26/2013 108.81 109.13 108.33 108.84 3544
4/25/2013 109.26 109.31 108.51 108.82 7023
4/24/2013 108.01 109.03 107.94 108.70 3640
4/23/2013 107.59 108.65 107.35 108.03 4534
4/22/2013 107.62 108.10 106.08 107.57 6068
4/19/2013 105.81 107.65 105.39 107.44 4446
4/18/2013 105.96 106.62 105.38 105.79 6439
4/17/2013 106.58 106.90 105.25 105.87 4353
4/16/2013 106.85 107.59 105.53 107.49 8229
4/15/2013 108.84 108.84 104.87 105.02 16896
4/12/2013 108.61 109.64 108.61 109.33 4219
4/11/2013 108.90 110.54 108.90 109.57 7919
4/10/2013 108.11 109.95 108.11 109.88 4854
4/9/2013 108.51 108.72 107.63 107.96 5614
4/8/2013 107.13 108.36 107.06 108.34 4252
4/5/2013 105.58 107.48 104.40 107.34 9005
4/4/2013 106.53 106.95 106.03 106.86 9470
4/3/2013 108.12 108.51 106.26 106.60 9571
4/2/2013 109.95 110.09 107.81 108.14 12179
4/1/2013 111.62 111.62 109.37 109.67 8490
3/28/2013 110.58 111.59 110.25 111.30 9536
3/27/2013 109.34 110.37 108.86 110.26 15384
3/26/2013 109.60 110.26 109.30 110.10 8582
3/25/2013 110.54 110.97 108.69 109.26 7512
3/22/2013 109.80 110.49 109.69 110.40 10374
3/21/2013 110.63 110.79 108.72 109.23 10909
3/20/2013 110.99 111.20 110.50 110.99 8765
3/19/2013 111.87 112.30 110.30 111.31 7901
3/18/2013 110.50 112.20 110.50 111.54 6063
3/15/2013 112.06 112.06 111.16 111.86 7083
3/14/2013 111.36 112.02 110.98 111.98 7458
3/13/2013 109.55 111.32 109.54 111.14 7471
3/12/2013 109.70 110.18 108.79 109.46 5612
3/11/2013 109.56 110.00 109.41 109.79 2333
3/8/2013 109.44 109.80 108.72 109.66 8747
3/7/2013 109.50 109.50 108.03 108.48 9314
3/6/2013 109.98 110.31 108.79 108.98 7238
3/5/2013 108.54 109.93 108.32 109.40 10582
3/4/2013 105.71 107.77 105.71 107.77 8535
3/1/2013 106.16 106.95 105.42 106.51 4625
2/28/2013 106.61 107.46 106.42 106.67 5197
2/27/2013 103.25 107.12 103.24 106.64 14178
2/26/2013 103.93 103.93 103.03 103.59 8703
2/25/2013 105.55 106.46 103.39 103.39 5088
2/22/2013 105.08 105.85 104.78 105.72 5100
2/21/2013 105.14 105.26 103.84 104.49 8747
2/20/2013 107.16 107.16 105.17 105.24 7943
2/19/2013 105.78 107.09 105.78 107.08 5828
2/15/2013 105.90 106.37 105.56 105.77 6646
2/14/2013 105.15 105.78 105.02 105.74 1813
2/13/2013 105.14 105.78 104.93 105.49 4491
2/12/2013 105.20 105.35 104.80 105.03 8082
2/11/2013 105.27 105.45 104.77 105.02 4194
2/8/2013 104.80 105.35 104.54 105.12 3273
2/7/2013 104.40 104.81 103.93 104.64 2803
2/6/2013 103.48 104.37 103.35 104.31 2886
2/5/2013 103.70 104.56 103.50 104.40 7147
2/4/2013 103.25 104.12 102.90 103.21 4221
2/1/2013 103.95 105.53 103.52 103.93 5733
1/31/2013 102.78 103.49 102.48 103.05 10369
1/30/2013 103.96 104.15 102.55 102.79 14157
1/29/2013 104.44 104.45 103.75 104.33 7341
1/28/2013 104.48 104.65 103.76 104.46 10974
1/25/2013 104.41 104.49 103.24 104.38 9264
1/24/2013 102.68 104.35 102.39 104.13 17634
1/23/2013 102.38 103.03 102.07 102.52 13122
1/22/2013 101.40 102.60 101.39 102.50 7889
1/18/2013 101.49 101.49 100.45 101.39 6393
1/17/2013 101.09 101.34 100.60 101.24 8518
1/16/2013 100.49 100.76 100.27 100.62 9228
1/15/2013 99.39 100.68 99.28 100.58 3591
1/14/2013 99.50 99.89 99.39 99.89 2473
1/11/2013 99.36 99.76 99.09 99.38 1589
1/10/2013 99.11 99.46 98.78 99.40 3672
1/9/2013 98.20 99.02 98.20 98.84 1915
1/8/2013 97.83 98.39 97.24 97.87 4407
1/7/2013 98.00 98.55 97.70 98.21 2188
1/4/2013 97.69 98.66 97.41 98.56 2329
1/3/2013 96.00 98.16 96.00 97.36 3115
1/2/2013 96.44 97.16 95.83 96.65 3279
12/31/2012 92.72 94.38 92.57 94.35 4667
12/28/2012 93.13 93.90 92.80 92.83 2955
12/27/2012 94.35 94.53 92.91 93.69 2208
12/26/2012 94.91 95.08 94.09 94.11 3662
12/24/2012 94.84 94.94 94.50 94.72 1974
Marketplace
Trading Center