Transportation Average Ishares ETF (NY: IYT )

259.62 USD -0.37 (-0.14%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 86.33 87.01 85.86 86.05 803,200 +0.08(+0.09%)
Mar 29, 2007 86.73 86.73 85.42 85.97 588,900 +0.10(+0.12%)
Mar 28, 2007 86.45 86.61 85.65 85.87 824,000 -1.11(-1.27%)
Mar 27, 2007 87.50 87.52 86.82 86.97 888,000 -0.97(-1.10%)
Mar 26, 2007 89.15 89.15 87.50 87.94 971,100 -1.35(-1.51%)
Mar 23, 2007 87.83 89.30 87.68 89.29 416,200 +1.38(+1.57%)
Mar 22, 2007 88.00 88.09 87.47 87.91 774,000 -0.01(-0.01%)
Mar 21, 2007 86.58 88.04 86.26 87.92 1,000,300 +0.77(+0.88%)
Mar 20, 2007 86.18 87.25 86.15 87.15 518,400 +1.00(+1.16%)
Mar 19, 2007 86.10 86.43 85.41 86.15 276,100 +0.28(+0.33%)
Mar 16, 2007 85.63 86.16 84.77 85.87 1,125,500 +0.26(+0.30%)
Mar 15, 2007 84.68 85.85 84.68 85.61 177,600 +0.87(+1.03%)
Mar 14, 2007 84.92 85.32 82.91 84.74 1,519,700 -0.19(-0.22%)
Mar 13, 2007 87.30 86.69 84.87 84.93 993,900 -2.37(-2.71%)
Mar 12, 2007 86.87 87.63 86.75 87.30 145,000 +0.42(+0.48%)
Mar 09, 2007 87.34 87.80 86.43 86.88 310,100 +0.14(+0.16%)
Mar 08, 2007 86.90 87.11 86.53 86.74 140,000 +0.62(+0.72%)
Mar 07, 2007 85.48 86.45 85.42 86.12 420,400 +0.40(+0.47%)
Mar 06, 2007 85.06 85.93 85.06 85.72 1,044,100 +0.97(+1.14%)
Mar 05, 2007 85.25 85.90 84.58 84.75 484,000 -1.35(-1.57%)
Mar 02, 2007 86.79 87.47 85.70 86.10 909,300 -1.06(-1.22%)
Mar 01, 2007 86.05 87.67 85.25 87.16 1,803,075 -0.23(-0.26%)
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%)
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.