Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	40.58	41.87	40.26	40.93	0	-0.48(-1.17%)
Feb 26, 2009	43.07	43.21	41.41	41.42	1,763,439	-1.25(-2.93%)
Feb 25, 2009	43.89	43.98	41.91	42.67	2,133,911	-1.67(-3.77%)
Feb 24, 2009	42.50	44.66	42.16	44.34	757,161	+1.96(+4.63%)
Feb 23, 2009	44.33	44.87	42.16	42.37	634,217	-1.77(-4.01%)
Feb 20, 2009	43.70	44.64	42.98	44.15	834,104	-0.17(-0.39%)
Feb 19, 2009	45.25	46.19	44.10	44.32	1,226,221	-0.92(-2.04%)
Feb 18, 2009	46.36	46.36	44.69	45.24	785,324	-0.66(-1.43%)
Feb 17, 2009	46.92	46.96	45.35	45.90	1,280,008	-2.45(-5.06%)
Feb 13, 2009	48.77	49.50	48.23	48.35	574,557	-0.56(-1.14%)
Feb 12, 2009	48.47	48.99	47.07	48.91	761,459	-0.25(-0.50%)
Feb 11, 2009	50.07	50.07	48.37	49.15	1,256,857	-0.62(-1.25%)
Feb 10, 2009	52.08	52.53	49.19	49.77	751,652	-2.63(-5.02%)
Feb 09, 2009	52.29	52.98	51.53	52.40	824,972	+0.04(+0.07%)
Feb 06, 2009	50.29	52.82	50.00	52.37	1,327,261	+2.47(+4.94%)
Feb 05, 2009	48.42	50.35	47.63	49.90	1,500,919	+1.04(+2.13%)
Feb 04, 2009	49.96	50.38	48.78	48.86	890,214	-0.47(-0.94%)
Feb 03, 2009	47.70	49.54	47.62	49.33	1,520,684	+1.94(+4.09%)
Feb 02, 2009	47.70	47.91	46.77	47.39	3,933,155	-0.73(-1.52%)
Jan 30, 2009	49.86	50.26	48.02	48.12	0	-1.55(-3.13%)
Jan 29, 2009	50.73	50.75	49.39	49.67	1,037,209	-1.51(-2.94%)
Jan 28, 2009	50.85	51.80	50.00	51.18	1,707,143	+1.82(+3.68%)
Jan 27, 2009	48.74	49.62	47.82	49.36	1,496,691	+0.85(+1.75%)
Jan 26, 2009	48.80	49.82	47.73	48.51	968,520	+0.01(+0.02%)
Jan 23, 2009	49.03	49.25	48.15	48.50	1,623,057	-1.13(-2.28%)
Jan 22, 2009	48.54	50.28	48.54	49.64	793,677	-0.31(-0.62%)
Jan 21, 2009	49.20	50.15	48.17	49.95	1,208,039	+1.64(+3.38%)
Jan 20, 2009	51.31	51.31	48.23	48.31	917,169	-2.95(-5.76%)
Jan 16, 2009	52.39	52.63	50.17	51.26	1,218,068	-0.69(-1.34%)
Jan 15, 2009	51.09	52.39	49.21	51.96	1,185,306	+0.95(+1.86%)
Jan 14, 2009	52.39	52.71	50.68	51.01	822,108	-2.55(-4.76%)
Jan 13, 2009	54.12	55.08	52.75	53.55	981,795	-0.74(-1.36%)
Jan 12, 2009	56.13	56.26	53.81	54.29	406,411	-2.21(-3.91%)
Jan 09, 2009	58.35	58.35	56.23	56.51	352,212	-1.59(-2.74%)
Jan 08, 2009	57.73	58.46	57.22	58.09	361,486	-0.29(-0.50%)
Jan 07, 2009	60.20	60.39	58.03	58.39	312,893	-2.46(-4.04%)
Jan 06, 2009	59.61	61.11	59.54	60.84	521,729	+1.52(+2.56%)
Jan 05, 2009	59.84	59.94	58.44	59.33	741,954	-0.34(-0.57%)
Jan 02, 2009	57.77	59.89	57.62	59.67	0	+1.84(+3.17%)
Jan 01, 2009	56.39	58.30	55.93	57.83	0	+0.00(+0.00%)
Dec 31, 2008	56.39	58.30	55.93	57.83	305,555	+1.56(+2.78%)
Dec 30, 2008	54.72	56.30	54.69	56.27	348,171	+1.64(+3.01%)
Dec 29, 2008	55.22	55.22	53.80	54.62	133,326	-0.54(-0.98%)
Dec 26, 2008	54.84	55.17	54.41	55.16	132,620	+0.60(+1.11%)
Dec 24, 2008	53.77	54.89	53.77	54.56	57,258	+0.45(+0.83%)
Dec 23, 2008	54.81	55.07	53.71	54.11	757,472	-0.71(-1.30%)
Dec 22, 2008	55.39	55.80	53.99	54.82	461,098	-0.94(-1.69%)
Dec 19, 2008	55.49	56.56	55.35	55.77	446,486	+0.30(+0.54%)
Dec 18, 2008	57.46	57.56	54.86	55.46	674,084	-1.49(-2.61%)
Dec 17, 2008	55.44	57.67	54.68	56.95	667,800	+1.53(+2.77%)
Dec 16, 2008	52.89	55.69	52.89	55.42	671,105	+2.68(+5.07%)
Dec 15, 2008	53.71	53.98	52.04	52.74	955,487	-0.52(-0.98%)
Dec 12, 2008	51.76	53.77	51.51	53.26	526,120	-0.23(-0.43%)
Dec 11, 2008	56.02	56.30	53.00	53.49	1,504,750	-2.95(-5.23%)
Dec 10, 2008	56.69	56.92	55.66	56.44	490,011	+0.79(+1.43%)
Dec 09, 2008	57.06	57.47	54.98	55.65	1,063,098	-3.37(-5.71%)
Dec 08, 2008	57.13	59.83	57.13	59.02	689,110	+2.66(+4.72%)
Dec 05, 2008	54.08	56.51	52.31	56.36	1,261,567	+0.78(+1.40%)
Dec 04, 2008	55.27	57.20	54.56	55.58	555,735	-0.24(-0.43%)
Dec 03, 2008	54.26	55.97	52.90	55.82	958,074	+1.33(+2.45%)
Dec 02, 2008	53.56	54.54	52.45	54.49	639,218	+1.88(+3.58%)

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.

Transportation Average Ishares ETF (NY: IYT )

Historical Prices

Resources