IYT Historical Prices | iShares Dow Jones Transportatio Stock

Dow

0.80% Nasdaq

0.97%

iShares Dow Jones Transportation Average (IYT)

-NYSEArca

116.92 1.39(1.20%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	116.20	116.98	115.84	116.92	365,200	116.92
May 16, 2013	116.29	116.82	115.20	115.53	222,900	115.53
May 15, 2013	115.78	116.75	115.08	116.36	398,300	116.36
May 14, 2013	113.70	115.50	113.59	115.50	588,800	115.50
May 13, 2013	113.88	113.99	113.07	113.40	248,400	113.40
May 10, 2013	113.48	114.16	113.48	113.98	227,500	113.98
May 9, 2013	114.70	114.80	113.11	113.35	460,100	113.35
May 8, 2013	114.15	114.73	113.42	114.62	749,700	114.62
May 7, 2013	112.92	114.33	112.92	114.29	658,500	114.29
May 6, 2013	111.00	112.80	111.00	112.49	457,900	112.49
May 3, 2013	109.43	111.90	109.43	110.98	1,175,000	110.98
May 2, 2013	107.45	109.29	107.45	108.65	473,700	108.65
May 1, 2013	109.54	110.01	107.45	107.51	938,500	107.51
Apr 30, 2013	109.59	110.03	108.69	110.03	357,200	110.03
Apr 29, 2013	108.84	109.80	108.62	109.48	655,500	109.48
Apr 26, 2013	108.81	109.13	108.33	108.84	354,400	108.84
Apr 25, 2013	109.26	109.31	108.51	108.82	702,300	108.82
Apr 24, 2013	108.01	109.03	107.94	108.70	364,000	108.70
Apr 23, 2013	107.59	108.65	107.35	108.03	453,400	108.03
Apr 22, 2013	107.62	108.10	106.08	107.57	606,800	107.57
Apr 19, 2013	105.81	107.65	105.39	107.44	444,600	107.44
Apr 18, 2013	105.96	106.62	105.38	105.79	643,900	105.79
Apr 17, 2013	106.58	106.90	105.25	105.87	435,300	105.87
Apr 16, 2013	106.85	107.59	105.53	107.49	822,900	107.49
Apr 15, 2013	108.84	108.84	104.87	105.02	1,689,600	105.02
Apr 12, 2013	108.61	109.64	108.61	109.33	421,900	109.33
Apr 11, 2013	108.90	110.54	108.90	109.57	791,900	109.57
Apr 10, 2013	108.11	109.95	108.11	109.88	485,400	109.88
Apr 9, 2013	108.51	108.72	107.63	107.96	561,400	107.96
Apr 8, 2013	107.13	108.36	107.06	108.34	425,200	108.34
Apr 5, 2013	105.58	107.48	104.40	107.34	900,500	107.34
Apr 4, 2013	106.53	106.95	106.03	106.86	947,000	106.86
Apr 3, 2013	108.12	108.51	106.26	106.60	957,100	106.60
Apr 2, 2013	109.95	110.09	107.81	108.14	1,217,900	108.14
Apr 1, 2013	111.62	111.62	109.37	109.67	849,000	109.67
Mar 28, 2013	110.58	111.59	110.25	111.30	953,600	111.30
Mar 27, 2013	109.34	110.37	108.86	110.26	1,538,400	110.26
Mar 26, 2013	109.60	110.26	109.30	110.10	858,200	110.10
Mar 25, 2013	110.54	110.97	108.69	109.26	751,200	109.26
Mar 25, 2013	0.258 Dividend
Mar 22, 2013	109.80	110.49	109.69	110.40	1,037,400	110.14
Mar 21, 2013	110.63	110.79	108.72	109.23	1,090,900	108.97
Mar 20, 2013	110.99	111.20	110.50	110.99	876,500	110.73
Mar 19, 2013	111.87	112.30	110.30	111.31	790,100	111.05
Mar 18, 2013	110.50	112.20	110.50	111.54	606,300	111.28
Mar 15, 2013	112.06	112.06	111.16	111.86	708,300	111.60
Mar 14, 2013	111.36	112.02	110.98	111.98	745,800	111.72
Mar 13, 2013	109.55	111.32	109.54	111.14	747,100	110.88
Mar 12, 2013	109.70	110.18	108.79	109.46	561,200	109.20
Mar 11, 2013	109.56	110.00	109.41	109.79	233,300	109.53
Mar 8, 2013	109.44	109.80	108.72	109.66	874,700	109.40
Mar 7, 2013	109.50	109.50	108.03	108.48	931,400	108.23
Mar 6, 2013	109.98	110.31	108.79	108.98	723,800	108.73
Mar 5, 2013	108.54	109.93	108.32	109.40	1,058,200	109.14
Mar 4, 2013	105.71	107.77	105.71	107.77	853,500	107.52
Mar 1, 2013	106.16	106.95	105.42	106.51	462,500	106.26
Feb 28, 2013	106.61	107.46	106.42	106.67	519,700	106.42
Feb 27, 2013	103.25	107.12	103.24	106.64	1,417,800	106.39
Feb 26, 2013	103.93	103.93	103.03	103.59	870,300	103.35
Feb 25, 2013	105.55	106.46	103.39	103.39	508,800	103.15
Feb 22, 2013	105.08	105.85	104.78	105.72	510,000	105.47
Feb 21, 2013	105.14	105.26	103.84	104.49	874,700	104.25
Feb 20, 2013	107.16	107.16	105.17	105.24	794,300	104.99
Feb 19, 2013	105.78	107.09	105.78	107.08	582,800	106.83
Feb 15, 2013	105.90	106.37	105.56	105.77	664,600	105.52
Feb 14, 2013	105.15	105.78	105.02	105.74	181,300	105.49
Feb 13, 2013	105.14	105.78	104.93	105.49	449,100	105.24
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IYT

Quotes

Charts

News & Info

ETF

Analyst

iShares Dow Jones Transportation Average (IYT)