Transportation Average Ishares ETF (NY: IYT )

268.95 USD -3.27 (-1.20%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 85.89 88.32 85.89 88.12 893,200 +2.32(+2.70%)
Jan 30, 2007 85.19 85.87 85.10 85.80 1,227,500 +0.30(+0.35%)
Jan 29, 2007 84.46 85.97 84.37 85.50 831,900 +1.10(+1.30%)
Jan 26, 2007 85.49 85.50 84.00 84.40 554,300 -0.84(-0.99%)
Jan 25, 2007 85.56 85.81 85.10 85.24 725,800 -1.08(-1.25%)
Jan 24, 2007 86.47 86.86 85.67 86.32 905,300 -0.15(-0.17%)
Jan 23, 2007 85.39 87.00 85.13 86.47 927,400 +0.32(+0.37%)
Jan 22, 2007 87.05 87.05 85.70 86.15 511,300 -0.97(-1.11%)
Jan 19, 2007 86.28 87.38 86.21 87.12 764,000 +0.85(+0.99%)
Jan 18, 2007 86.58 87.44 86.12 86.27 1,029,500 -0.01(-0.01%)
Jan 17, 2007 86.98 87.15 86.15 86.28 1,020,600 -0.91(-1.04%)
Jan 16, 2007 85.80 87.22 85.78 87.19 641,100 +1.81(+2.12%)
Jan 12, 2007 84.45 85.39 84.35 85.38 307,600 +1.21(+1.44%)
Jan 11, 2007 83.70 84.27 83.60 84.17 531,600 +0.88(+1.06%)
Jan 10, 2007 82.68 83.34 82.35 83.29 638,100 +0.19(+0.23%)
Jan 09, 2007 83.44 83.60 82.64 83.10 470,000 +0.21(+0.25%)
Jan 08, 2007 82.05 83.29 82.01 82.89 289,900 +0.28(+0.34%)
Jan 05, 2007 83.75 83.75 82.48 82.61 411,200 -1.25(-1.49%)
Jan 04, 2007 83.51 83.96 82.88 83.86 213,700 +0.40(+0.48%)
Jan 03, 2007 82.80 84.25 82.57 83.46 1,251,300 +1.68(+2.05%)
Dec 29, 2006 82.05 82.56 81.65 81.78 449,300 -0.50(-0.61%)
Dec 28, 2006 82.25 82.45 81.99 82.28 187,500 -0.10(-0.12%)
Dec 27, 2006 81.60 82.40 81.60 82.38 607,500 +0.99(+1.22%)
Dec 26, 2006 80.70 81.46 80.70 81.39 238,500 +0.56(+0.69%)
Dec 22, 2006 81.35 81.50 80.62 80.83 552,900 -0.58(-0.71%)
Dec 21, 2006 82.35 82.56 81.29 81.41 964,100 -0.79(-0.96%)
Dec 20, 2006 82.20 82.71 82.06 82.20 541,200 -1.02(-1.23%)
Dec 19, 2006 83.04 83.47 82.74 83.22 654,400 -0.39(-0.47%)
Dec 18, 2006 84.35 84.53 83.45 83.61 363,400 -0.83(-0.98%)
Dec 15, 2006 84.99 85.40 84.34 84.44 388,400 -0.06(-0.07%)
Dec 14, 2006 83.50 85.10 83.46 84.50 1,154,200 +0.90(+1.08%)
Dec 13, 2006 84.50 84.64 83.39 83.60 226,800 -0.43(-0.51%)
Dec 12, 2006 84.79 84.79 83.62 84.03 618,900 -1.03(-1.21%)
Dec 11, 2006 84.74 85.34 84.64 85.06 303,800 +0.49(+0.58%)
Dec 08, 2006 85.12 85.22 84.53 84.57 179,500 -0.55(-0.65%)
Dec 07, 2006 85.55 85.80 84.71 85.12 635,400 -0.18(-0.21%)
Dec 06, 2006 85.88 85.88 85.23 85.30 210,400 -0.78(-0.91%)
Dec 05, 2006 84.97 86.17 84.82 86.08 304,700 +0.89(+1.04%)
Dec 04, 2006 84.60 85.86 84.60 85.19 468,900 +0.65(+0.77%)
Dec 01, 2006 83.93 85.27 83.83 84.54 1,082,300 -0.26(-0.31%)
Nov 30, 2006 84.95 85.51 84.50 84.80 527,500 -0.51(-0.60%)
Nov 29, 2006 85.53 85.81 84.52 85.31 1,739,400 +0.03(+0.04%)
Nov 28, 2006 85.45 85.59 84.42 85.28 982,800 -0.64(-0.74%)
Nov 27, 2006 86.70 87.06 85.87 85.92 398,800 -1.00(-1.15%)
Nov 24, 2006 86.89 87.19 86.67 86.92 332,900 -0.51(-0.58%)
Nov 22, 2006 87.25 87.47 86.67 87.43 193,100 +0.38(+0.44%)
Nov 21, 2006 86.95 87.14 86.64 87.05 449,500 +0.29(+0.33%)
Nov 20, 2006 86.85 87.05 86.47 86.76 874,500 -0.24(-0.28%)
Nov 17, 2006 87.53 87.55 86.75 87.00 220,800 -0.60(-0.68%)
Nov 16, 2006 87.07 87.82 86.96 87.60 406,800 +0.99(+1.14%)
Nov 15, 2006 85.93 86.96 85.87 86.61 515,400 +1.06(+1.24%)
Nov 14, 2006 85.87 85.87 84.17 85.55 727,700 -0.18(-0.21%)
Nov 13, 2006 84.98 85.76 84.98 85.73 158,600 +0.78(+0.92%)
Nov 10, 2006 84.02 84.97 83.88 84.95 218,700 +1.03(+1.23%)
Nov 09, 2006 84.77 84.98 83.84 83.92 205,200 -0.85(-1.00%)
Nov 08, 2006 84.04 85.01 83.95 84.77 631,600 +0.13(+0.15%)
Nov 07, 2006 84.00 85.34 83.96 84.64 529,600 +0.41(+0.49%)
Nov 06, 2006 83.56 84.49 83.56 84.23 323,500 +1.54(+1.86%)
Nov 03, 2006 83.56 83.78 82.41 82.69 209,400 -0.65(-0.78%)
Nov 02, 2006 83.60 83.83 82.82 83.34 390,200 -0.34(-0.41%)
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.