iShares Dow Jones Transportation Average Index Fund Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2013	116.87	117.30	116.02	116.14	211,437	-0.78(-0.67%)
May 17, 2013	116.20	116.98	115.84	116.92	365,136	+1.39(+1.20%)
May 16, 2013	116.29	116.82	115.20	115.53	222,858	-0.83(-0.71%)
May 15, 2013	115.78	116.75	115.08	116.36	398,212	+2.96(+2.61%)
May 13, 2013	113.88	113.99	113.07	113.40	248,337	-0.58(-0.51%)
May 10, 2013	113.48	114.16	113.48	113.98	227,454	+0.63(+0.56%)
May 09, 2013	114.70	114.80	113.11	113.35	460,039	-1.27(-1.11%)
May 08, 2013	114.15	114.73	113.42	114.62	749,613	+0.33(+0.29%)
May 07, 2013	112.92	114.33	112.92	114.29	658,492	+1.80(+1.60%)
May 06, 2013	111.00	112.80	111.00	112.49	457,820	+1.51(+1.36%)
May 03, 2013	109.43	111.61	108.65	110.98	1,174,980	+2.33(+2.14%)
May 02, 2013	107.45	109.29	107.45	108.65	473,653	+1.14(+1.06%)
May 01, 2013	109.54	110.01	107.45	107.51	938,419	-2.52(-2.29%)
Apr 30, 2013	109.59	110.03	108.69	110.03	357,175	+0.55(+0.50%)
Apr 29, 2013	108.84	109.80	108.62	109.48	655,423	+0.64(+0.59%)
Apr 26, 2013	108.81	109.13	108.75	108.84	354,363	+0.02(+0.02%)
Apr 25, 2013	109.26	109.31	108.51	108.82	702,228	+0.12(+0.11%)
Apr 24, 2013	108.01	109.03	107.94	108.70	364,001	+0.67(+0.62%)
Apr 23, 2013	107.59	108.65	107.35	108.03	453,353	+0.46(+0.43%)
Apr 22, 2013	107.62	108.10	106.08	107.57	606,790	+0.13(+0.12%)
Apr 19, 2013	105.81	107.65	105.39	107.44	444,568	+1.65(+1.56%)
Apr 18, 2013	105.96	106.62	105.38	105.79	643,875	-0.08(-0.08%)
Apr 17, 2013	106.58	106.90	105.25	105.87	435,288	-1.62(-1.51%)
Apr 16, 2013	106.85	107.59	105.53	107.49	822,864	+2.47(+2.35%)
Apr 15, 2013	108.84	108.84	104.87	105.02	1,689,433	-4.31(-3.94%)
Apr 12, 2013	108.61	109.64	108.61	109.33	421,833	-0.24(-0.22%)
Apr 11, 2013	108.90	110.54	108.90	109.57	791,815	-0.31(-0.28%)
Apr 10, 2013	108.11	109.95	108.11	109.88	485,242	+1.92(+1.78%)
Apr 09, 2013	108.51	108.72	107.63	107.96	561,384	-0.38(-0.35%)
Apr 08, 2013	107.52	108.36	107.06	108.34	425,133	+1.00(+0.93%)
Apr 05, 2013	105.58	107.48	104.40	107.34	900,434	+0.48(+0.45%)
Apr 04, 2013	106.53	106.95	106.03	106.86	946,956	+0.26(+0.24%)
Apr 03, 2013	108.12	108.51	106.26	106.60	957,008	-1.54(-1.42%)
Apr 02, 2013	109.95	110.09	107.81	108.14	1,217,862	-1.53(-1.40%)
Apr 01, 2013	111.62	111.62	109.37	109.67	848,937	-1.63(-1.46%)
Mar 28, 2013	110.58	111.59	110.25	111.30	953,514	+1.04(+0.94%)
Mar 27, 2013	109.34	110.37	108.86	110.26	1,538,337	+0.16(+0.15%)
Mar 26, 2013	109.60	110.26	109.30	110.10	858,120	+0.84(+0.77%)
Mar 25, 2013	110.54	110.97	108.69	109.26	751,249	-1.14(-1.03%)
Mar 22, 2013	109.80	110.49	109.69	110.40	1,038,082	+1.17(+1.07%)
Mar 21, 2013	110.63	110.79	108.72	109.23	1,090,843	-1.76(-1.59%)
Mar 20, 2013	110.99	111.20	110.50	110.99	876,452	-0.32(-0.29%)
Mar 19, 2013	111.87	112.30	110.30	111.31	790,074	-0.23(-0.21%)
Mar 18, 2013	110.50	112.20	110.50	111.54	606,227	-0.32(-0.29%)
Mar 15, 2013	112.06	112.06	111.16	111.86	708,263	-0.12(-0.11%)
Mar 14, 2013	111.36	112.02	110.98	111.98	745,730	+0.84(+0.76%)
Mar 13, 2013	109.55	111.32	109.54	111.14	747,074	+1.68(+1.53%)
Mar 12, 2013	109.70	110.18	108.79	109.46	561,126	-0.33(-0.30%)
Mar 11, 2013	109.56	110.00	109.41	109.79	233,244	+0.13(+0.12%)
Mar 08, 2013	109.44	109.80	108.72	109.66	874,620	+1.18(+1.09%)
Mar 07, 2013	109.50	109.50	108.03	108.48	931,302	-0.50(-0.46%)
Mar 06, 2013	109.98	110.31	108.79	108.98	723,709	-0.42(-0.38%)
Mar 05, 2013	108.54	109.93	108.32	109.40	1,058,162	+1.63(+1.51%)
Mar 04, 2013	105.71	107.77	105.71	107.77	853,494	+1.26(+1.18%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates