Transportation Average Ishares ETF (NY: IYT )

212.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 87.68 88.52 87.66 87.86 328,337 -0.80(-0.90%)
Nov 29, 2010 87.74 88.83 87.31 88.66 399,241 +0.32(+0.36%)
Nov 26, 2010 88.47 88.78 87.73 88.34 71,656 -0.53(-0.60%)
Nov 24, 2010 87.05 88.87 88.87 88.87 615,738 +2.40(+2.78%)
Nov 23, 2010 87.00 87.00 86.09 86.47 341,590 -1.46(-1.66%)
Nov 22, 2010 87.71 88.43 87.01 87.93 440,728 -0.20(-0.23%)
Nov 19, 2010 87.36 88.16 87.17 88.13 245,659 +0.55(+0.63%)
Nov 18, 2010 87.09 88.22 87.09 87.58 511,366 +1.48(+1.72%)
Nov 17, 2010 86.10 86.34 85.42 86.10 892,470 +0.25(+0.29%)
Nov 16, 2010 86.64 86.85 85.39 85.85 958,436 -1.31(-1.50%)
Nov 15, 2010 87.38 88.26 87.13 87.16 391,914 +0.22(+0.26%)
Nov 12, 2010 87.35 87.81 86.45 86.94 294,761 -0.94(-1.06%)
Nov 11, 2010 87.08 88.04 86.72 87.87 744,832 +0.06(+0.07%)
Nov 10, 2010 87.47 87.84 86.80 87.81 536,852 +0.38(+0.43%)
Nov 09, 2010 89.21 89.26 87.15 87.43 687,383 -1.55(-1.74%)
Nov 08, 2010 88.89 89.17 88.34 88.98 238,740 +0.06(+0.07%)
Nov 05, 2010 89.07 89.57 88.60 88.92 474,070 +0.06(+0.07%)
Nov 04, 2010 88.63 89.31 88.00 88.86 1,894,262 +1.06(+1.21%)
Nov 03, 2010 87.16 87.80 86.55 87.80 384,822 +0.86(+0.98%)
Nov 02, 2010 86.73 87.05 86.11 86.94 260,448 +1.16(+1.35%)
Nov 01, 2010 86.10 87.10 85.41 85.78 351,143 +0.01(+0.01%)
Oct 29, 2010 85.34 86.13 85.13 85.77 251,693 +0.33(+0.39%)
Oct 28, 2010 86.25 86.25 84.76 85.44 588,106 -0.08(-0.09%)
Oct 27, 2010 85.75 85.77 84.47 85.52 337,425 -0.66(-0.77%)
Oct 25, 2010 86.63 87.02 86.09 86.18 388,597 +0.35(+0.41%)
Oct 22, 2010 85.50 85.84 85.05 85.83 427,587 +0.32(+0.37%)
Oct 21, 2010 86.00 86.10 84.55 85.51 917,063 -0.18(-0.21%)
Oct 20, 2010 84.18 86.00 84.18 85.69 593,246 +1.84(+2.20%)
Oct 19, 2010 84.09 84.68 83.33 83.84 577,111 -1.14(-1.34%)
Oct 18, 2010 84.64 85.07 84.22 84.98 511,543 +0.31(+0.36%)
Oct 15, 2010 85.45 85.82 84.23 84.67 1,513,046 -0.23(-0.27%)
Oct 14, 2010 85.38 85.38 84.38 84.90 368,941 -0.49(-0.57%)
Oct 13, 2010 84.09 86.06 84.09 85.39 1,617,477 +2.04(+2.45%)
Oct 12, 2010 83.37 83.46 82.09 83.35 464,984 -0.35(-0.42%)
Oct 11, 2010 83.66 83.97 83.36 83.70 271,630 +0.18(+0.22%)
Oct 08, 2010 83.52 83.82 82.21 83.52 999,941 +0.85(+1.03%)
Oct 07, 2010 83.00 83.00 81.96 82.67 683,965 -0.10(-0.12%)
Oct 06, 2010 82.51 83.01 82.20 82.77 650,363 +0.34(+0.41%)
Oct 05, 2010 81.45 83.08 81.20 82.43 2,131 +1.96(+2.44%)
Oct 04, 2010 81.33 81.95 79.75 80.47 997,847 -0.99(-1.22%)
Oct 01, 2010 81.46 82.41 80.97 81.46 969,995 -0.19(-0.23%)
Sep 30, 2010 82.61 83.27 81.37 81.65 405,645 -0.44(-0.54%)
Sep 29, 2010 81.63 82.25 81.21 82.09 446 +0.35(+0.43%)
Sep 28, 2010 81.71 81.94 80.49 81.74 575,219 +0.27(+0.33%)
Sep 27, 2010 81.78 81.95 81.34 81.47 463,585 +0.03(+0.04%)
Sep 24, 2010 80.18 81.59 80.10 81.44 1,315,383 +2.25(+2.84%)
Sep 23, 2010 80.16 80.57 78.85 79.19 1,622,648 -1.82(-2.25%)
Sep 22, 2010 81.43 82.13 80.60 81.01 2,004,020 -0.70(-0.86%)
Sep 21, 2010 81.02 82.26 81.02 81.71 1,681,123 +0.67(+0.83%)
Sep 20, 2010 80.50 81.45 80.50 81.04 681,822 +0.71(+0.88%)
Sep 17, 2010 80.33 80.63 79.69 80.33 1,811,086 -0.76(-0.94%)
Sep 15, 2010 80.37 81.21 80.11 81.09 501,285 +0.52(+0.65%)
Sep 14, 2010 80.36 81.29 80.10 80.57 574,063 +0.10(+0.12%)
Sep 13, 2010 80.77 81.01 80.21 80.47 540,408 +0.75(+0.94%)
Sep 10, 2010 79.72 80.12 79.44 79.72 455,139 +0.23(+0.29%)
Sep 09, 2010 80.52 80.77 79.17 79.49 646,197 -0.19(-0.24%)
Sep 08, 2010 78.87 80.40 78.87 79.68 1,577 +0.99(+1.26%)
Sep 07, 2010 79.20 79.20 78.10 78.69 1,415 -0.73(-0.92%)
Sep 03, 2010 79.66 80.46 79.15 79.42 904,055 +0.88(+1.12%)
Sep 02, 2010 77.77 78.72 77.68 78.54 1,234 +1.01(+1.30%)
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.