Transportation Average Ishares ETF (NY: IYT )

272.35 USD +3.52 (+1.31%)
Streaming Delayed Price Updated: 11:59 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 87.90 88.14 86.82 87.39 1,266,400 +0.02(+0.02%)
Feb 27, 2007 89.35 89.50 86.75 87.37 2,239,900 -3.18(-3.51%)
Feb 26, 2007 92.65 92.65 90.33 90.55 1,352,651 -2.04(-2.20%)
Feb 23, 2007 92.54 92.75 91.75 92.59 918,600 -0.14(-0.15%)
Feb 22, 2007 93.20 93.64 92.38 92.73 1,083,900 -0.38(-0.41%)
Feb 21, 2007 92.06 93.18 91.81 93.11 436,900 +0.61(+0.66%)
Feb 20, 2007 91.74 92.55 91.51 92.50 201,700 +0.74(+0.81%)
Feb 16, 2007 91.68 92.09 91.31 91.76 261,600 +0.07(+0.08%)
Feb 15, 2007 91.65 91.86 91.31 91.69 365,500 -0.33(-0.36%)
Feb 14, 2007 90.22 92.08 90.05 92.02 1,132,971 +1.85(+2.05%)
Feb 13, 2007 88.38 90.25 88.35 90.17 422,516 +1.55(+1.75%)
Feb 12, 2007 88.41 88.71 88.06 88.62 251,919 +0.27(+0.31%)
Feb 09, 2007 88.91 89.14 87.92 88.35 492,700 -0.45(-0.51%)
Feb 08, 2007 88.94 89.16 88.71 88.80 600,200 -0.49(-0.55%)
Feb 07, 2007 89.39 89.61 89.13 89.29 301,700 +0.39(+0.44%)
Feb 06, 2007 88.96 89.10 88.50 88.90 997,600 -0.13(-0.15%)
Feb 05, 2007 89.52 89.54 88.85 89.03 336,700 -0.73(-0.81%)
Feb 02, 2007 89.70 90.24 89.57 89.76 492,400 +0.12(+0.14%)
Feb 01, 2007 88.35 89.75 88.35 89.64 1,360,700 +1.52(+1.72%)
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%)
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.