Transportation Average Ishares ETF (NY: IYT )

196.56 -4.02 (-2.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 82.65 82.65 81.25 81.25 936,416 -1.55(-1.87%)
Dec 28, 2007 82.72 83.65 82.63 82.80 674,148 +0.08(+0.10%)
Dec 27, 2007 83.48 83.62 82.67 82.72 512,000 -1.34(-1.59%)
Dec 26, 2007 84.01 84.26 83.43 84.06 375,200 -0.48(-0.57%)
Dec 24, 2007 83.40 84.56 83.40 84.54 70,000 +1.24(+1.49%)
Dec 21, 2007 82.76 83.77 82.76 83.30 226,620 +1.02(+1.24%)
Dec 20, 2007 82.44 82.48 81.06 82.28 506,300 +0.06(+0.07%)
Dec 19, 2007 82.37 83.27 80.20 82.22 613,400 -1.58(-1.89%)
Dec 18, 2007 85.68 85.68 82.66 83.80 961,622 +0.24(+0.29%)
Dec 17, 2007 83.25 84.50 83.25 83.56 705,300 +0.13(+0.16%)
Dec 14, 2007 85.24 85.31 83.41 83.43 355,800 -1.99(-2.33%)
Dec 13, 2007 84.47 85.56 84.07 85.42 609,900 +0.68(+0.80%)
Dec 12, 2007 86.70 87.91 84.03 84.74 1,312,700 +0.31(+0.37%)
Dec 11, 2007 88.24 88.61 83.15 84.43 1,566,000 -3.59(-4.08%)
Dec 10, 2007 87.17 88.25 87.03 88.02 475,601 +0.63(+0.72%)
Dec 07, 2007 86.30 88.05 86.30 87.39 951,773 +1.19(+1.38%)
Dec 06, 2007 85.61 86.20 84.07 86.20 708,300 +1.81(+2.14%)
Dec 05, 2007 83.40 84.40 83.40 84.39 589,500 +1.46(+1.76%)
Dec 04, 2007 82.40 83.46 82.03 82.93 697,200 +0.15(+0.18%)
Dec 03, 2007 82.76 83.61 82.68 82.78 714,248 -0.85(-1.02%)
Nov 30, 2007 83.70 83.97 82.86 83.63 879,306 +1.59(+1.94%)
Nov 29, 2007 82.41 82.62 81.61 82.04 593,900 -0.70(-0.85%)
Nov 28, 2007 81.32 83.22 80.88 82.74 877,225 +2.54(+3.17%)
Nov 27, 2007 79.50 80.30 78.82 80.20 1,113,400 +1.31(+1.66%)
Nov 26, 2007 79.08 80.97 78.57 78.89 868,267 -0.79(-0.99%)
Nov 23, 2007 78.98 80.13 78.98 79.68 120,900 +1.38(+1.76%)
Nov 21, 2007 78.70 79.50 77.97 78.30 729,415 -0.98(-1.24%)
Nov 20, 2007 80.10 81.00 78.19 79.28 665,500 -0.73(-0.91%)
Nov 19, 2007 81.64 81.64 79.78 80.01 856,500 -1.91(-2.33%)
Nov 16, 2007 83.46 83.46 81.17 81.92 1,199,700 -1.53(-1.83%)
Nov 15, 2007 83.56 84.48 82.80 83.45 903,400 -0.60(-0.71%)
Nov 14, 2007 84.80 85.21 83.58 84.05 1,043,500 -0.27(-0.32%)
Nov 13, 2007 83.15 84.41 82.95 84.32 907,400 +1.49(+1.80%)
Nov 12, 2007 81.80 83.97 81.80 82.83 1,401,861 +0.41(+0.50%)
Nov 09, 2007 82.36 83.63 82.36 82.42 650,516 -1.66(-1.97%)
Nov 08, 2007 83.41 84.44 82.29 84.08 1,609,260 +0.48(+0.57%)
Nov 07, 2007 85.04 85.24 83.49 83.60 942,900 -2.66(-3.08%)
Nov 06, 2007 85.98 86.37 85.25 86.26 437,000 +0.61(+0.71%)
Nov 05, 2007 85.41 86.19 84.65 85.65 752,100 -0.24(-0.28%)
Nov 02, 2007 85.93 86.34 84.56 85.89 704,500 +0.29(+0.34%)
Nov 01, 2007 87.20 87.21 85.34 85.60 1,027,800 -2.18(-2.48%)
Oct 31, 2007 86.90 88.26 86.67 87.78 1,066,200 +1.02(+1.18%)
Oct 30, 2007 86.32 87.36 86.32 86.76 760,000 +0.03(+0.03%)
Oct 29, 2007 87.39 87.55 86.30 86.73 743,300 -0.71(-0.81%)
Oct 26, 2007 86.93 87.44 85.55 87.44 1,223,100 +0.70(+0.81%)
Oct 25, 2007 87.78 87.78 85.46 86.74 928,100 -0.94(-1.07%)
Oct 24, 2007 87.60 88.23 85.81 87.68 990,700 -0.79(-0.89%)
Oct 23, 2007 88.19 88.58 87.75 88.47 581,200 +1.79(+2.07%)
Oct 22, 2007 85.54 87.29 85.10 86.68 849,800 +0.43(+0.50%)
Oct 19, 2007 87.83 87.85 85.67 86.25 963,000 -1.42(-1.62%)
Oct 18, 2007 87.14 88.19 87.05 87.67 1,210,000 +0.22(+0.25%)
Oct 17, 2007 87.57 87.81 86.37 87.45 988,500 +0.89(+1.03%)
Oct 16, 2007 87.31 87.31 86.27 86.56 1,060,500 -0.72(-0.82%)
Oct 15, 2007 87.10 90.15 87.08 87.28 1,064,400 -0.82(-0.93%)
Oct 12, 2007 87.56 88.57 87.41 88.10 319,600 +0.54(+0.61%)
Oct 11, 2007 88.75 89.00 86.62 87.56 733,300 -0.88(-0.99%)
Oct 10, 2007 88.44 88.44 88.44 88.44 0 +0.00(+0.00%)
Oct 09, 2007 88.44 88.44 88.44 88.44 0 +0.00(+0.00%)
Oct 08, 2007 89.12 89.74 88.01 88.44 305,450 -0.91(-1.02%)
Oct 05, 2007 87.26 89.97 87.25 89.35 896,800 +2.81(+3.25%)
Oct 04, 2007 87.05 87.06 86.46 86.54 428,600 -0.37(-0.43%)
Oct 03, 2007 87.98 87.98 86.55 86.91 806,700 -1.31(-1.48%)
Oct 02, 2007 87.78 88.26 87.67 88.22 205,800 +0.21(+0.24%)
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.