Transportation Average Ishares ETF (NY: IYT )

227.78 +4.00 (+1.79%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 78.45 80.67 78.45 80.49 977,846 +2.12(+2.70%)
Jan 30, 2007 77.82 78.44 77.73 78.37 1,343,827 +0.27(+0.35%)
Jan 29, 2007 77.15 78.53 77.07 78.10 910,737 +1.00(+1.30%)
Jan 26, 2007 78.09 78.10 76.73 77.09 606,829 -0.77(-0.99%)
Jan 25, 2007 78.15 78.38 77.73 77.86 794,582 -0.99(-1.25%)
Jan 24, 2007 78.98 79.34 78.25 78.85 991,093 -0.14(-0.17%)
Jan 23, 2007 78.00 79.47 77.76 78.98 1,015,287 +0.29(+0.37%)
Jan 22, 2007 79.51 79.51 78.28 78.69 559,754 -0.89(-1.11%)
Jan 19, 2007 78.81 79.82 78.75 79.58 836,402 +0.78(+0.99%)
Jan 18, 2007 79.09 79.87 78.67 78.80 1,127,063 -0.01(-0.01%)
Jan 17, 2007 79.45 79.61 78.69 78.81 1,117,320 -0.83(-1.04%)
Jan 16, 2007 78.37 79.67 78.35 79.64 701,855 +1.65(+2.12%)
Jan 12, 2007 77.14 78.00 77.05 77.99 336,750 +1.11(+1.44%)
Jan 11, 2007 76.45 76.98 76.36 76.88 581,978 +0.80(+1.06%)
Jan 10, 2007 75.52 76.13 75.22 76.08 698,571 +0.17(+0.23%)
Jan 09, 2007 76.22 76.36 75.49 75.91 514,540 +0.19(+0.25%)
Jan 08, 2007 74.95 76.08 74.91 75.71 317,373 +0.26(+0.34%)
Jan 05, 2007 76.50 76.50 75.34 75.46 450,168 -1.14(-1.49%)
Jan 04, 2007 76.28 76.69 75.71 76.60 233,951 +0.37(+0.48%)
Jan 03, 2007 75.63 76.96 75.42 76.24 1,369,883 +1.53(+2.05%)
Dec 29, 2006 74.95 75.41 74.58 74.70 491,879 -0.46(-0.61%)
Dec 28, 2006 75.13 75.31 74.89 75.16 205,268 -0.09(-0.12%)
Dec 27, 2006 74.54 75.27 74.54 75.25 665,071 +0.90(+1.22%)
Dec 26, 2006 73.71 74.41 73.71 74.34 261,102 +0.51(+0.69%)
Dec 22, 2006 74.31 74.44 73.64 73.83 605,297 -0.53(-0.71%)
Dec 21, 2006 75.22 75.41 74.25 74.36 1,055,465 -0.72(-0.96%)
Dec 20, 2006 75.08 75.55 74.96 75.08 592,488 -0.93(-1.23%)
Dec 19, 2006 75.85 76.24 75.58 76.02 716,416 -0.36(-0.47%)
Dec 18, 2006 77.05 77.21 76.23 76.37 397,838 -0.76(-0.98%)
Dec 15, 2006 77.63 78.01 77.04 77.13 425,207 -0.05(-0.07%)
Dec 14, 2006 76.27 77.73 76.24 77.19 1,263,581 +0.82(+1.08%)
Dec 13, 2006 77.19 77.31 76.17 76.36 248,293 -0.39(-0.51%)
Dec 12, 2006 77.45 77.45 76.38 76.76 677,551 -0.94(-1.21%)
Dec 11, 2006 77.40 77.95 77.31 77.70 332,590 +0.45(+0.58%)
Dec 08, 2006 77.75 77.84 77.21 77.25 196,510 -0.50(-0.65%)
Dec 07, 2006 78.14 78.37 77.38 77.75 695,615 -0.16(-0.21%)
Dec 06, 2006 78.45 78.45 77.85 77.92 230,339 -0.71(-0.91%)
Dec 05, 2006 77.61 78.71 77.48 78.63 333,575 +0.81(+1.04%)
Dec 04, 2006 77.28 78.43 77.28 77.82 513,336 +0.59(+0.77%)
Dec 01, 2006 76.66 77.89 76.57 77.22 1,184,867 -0.24(-0.31%)
Nov 30, 2006 77.60 78.11 77.19 77.46 577,490 -0.47(-0.60%)
Nov 29, 2006 78.13 78.38 77.20 77.93 1,904,239 +0.03(+0.04%)
Nov 28, 2006 78.05 78.18 77.11 77.90 1,075,938 -0.58(-0.74%)
Nov 27, 2006 79.19 79.52 78.44 78.48 436,593 -0.91(-1.15%)
Nov 24, 2006 79.37 79.64 79.17 79.40 364,448 -0.47(-0.58%)
Nov 22, 2006 79.70 79.90 79.17 79.86 211,399 +0.35(+0.44%)
Nov 21, 2006 79.42 79.60 79.14 79.51 492,098 +0.26(+0.33%)
Nov 20, 2006 79.33 79.51 78.98 79.25 957,374 -0.22(-0.28%)
Nov 17, 2006 79.95 79.97 79.24 79.47 241,724 -0.55(-0.68%)
Nov 16, 2006 79.53 80.22 79.43 80.02 445,351 +0.90(+1.14%)
Nov 15, 2006 78.49 79.43 78.44 79.11 564,243 +0.97(+1.24%)
Nov 14, 2006 78.44 78.44 76.88 78.14 796,662 -0.16(-0.21%)
Nov 13, 2006 77.62 78.34 77.62 78.31 173,630 +0.71(+0.92%)
Nov 10, 2006 76.75 77.61 76.62 77.60 239,425 +0.94(+1.23%)
Nov 09, 2006 77.43 77.62 76.58 76.66 224,646 -0.78(-1.00%)
Nov 08, 2006 76.77 77.65 76.68 77.43 691,455 +0.12(+0.15%)
Nov 07, 2006 76.73 77.95 76.69 77.31 579,789 +0.37(+0.49%)
Nov 06, 2006 76.33 77.18 76.33 76.94 354,157 +1.41(+1.86%)
Nov 03, 2006 76.33 76.53 75.28 75.53 229,244 -0.59(-0.78%)
Nov 02, 2006 76.36 76.57 75.65 76.13 427,178 -0.31(-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.