Transportation Average Ishares ETF (NY: IYT )

228.36 -3.15 (-1.36%)
Streaming Delayed Price Updated: 10:20 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 78.28 78.48 76.69 78.07 2,573,052 +0.33(+0.42%)
Mar 28, 2008 78.69 78.73 77.56 77.74 1,038,036 -0.41(-0.53%)
Mar 27, 2008 78.90 79.18 77.69 78.15 694,279 -0.58(-0.74%)
Mar 26, 2008 80.08 80.08 78.03 78.74 1,827,234 -1.41(-1.76%)
Mar 25, 2008 79.21 80.65 78.94 80.14 1,683,078 +0.36(+0.45%)
Mar 24, 2008 77.98 80.27 77.75 79.79 1,165,563 +2.48(+3.20%)
Mar 21, 2008 73.83 77.31 73.83 77.31 1,619,633 +0.00(+0.00%)
Mar 20, 2008 73.83 77.31 73.83 77.31 1,619,633 +2.61(+3.50%)
Mar 19, 2008 77.17 77.46 74.69 74.70 991,625 -2.21(-2.87%)
Mar 18, 2008 74.87 77.07 74.53 76.91 1,648,104 +3.94(+5.39%)
Mar 17, 2008 72.63 73.92 72.41 72.97 2,006,206 -0.72(-0.98%)
Mar 14, 2008 75.59 75.63 72.93 73.70 1,317,060 -1.76(-2.34%)
Mar 13, 2008 73.28 75.63 72.51 75.46 3,395,456 +1.41(+1.90%)
Mar 12, 2008 75.39 75.82 74.04 74.05 2,962,469 -1.25(-1.66%)
Mar 11, 2008 74.19 75.37 72.62 75.30 1,701,037 +3.07(+4.25%)
Mar 10, 2008 72.39 74.19 71.87 72.23 1,720,135 -1.34(-1.82%)
Mar 07, 2008 73.09 75.01 72.48 73.58 2,192,430 -0.52(-0.70%)
Mar 06, 2008 75.63 75.78 74.06 74.09 1,499,273 -2.18(-2.86%)
Mar 05, 2008 75.54 76.86 75.18 76.27 3,958,548 +0.79(+1.05%)
Mar 04, 2008 74.81 75.81 73.93 75.48 3,123,190 +0.43(+0.58%)
Mar 03, 2008 73.87 75.29 73.66 75.04 1,292,365 +0.63(+0.84%)
Feb 29, 2008 75.82 75.82 74.23 74.42 989,550 -2.03(-2.65%)
Feb 28, 2008 77.31 77.31 76.08 76.45 1,008,394 -1.25(-1.61%)
Feb 27, 2008 78.17 78.86 77.15 77.70 2,119,427 -1.01(-1.29%)
Feb 26, 2008 77.64 79.01 77.46 78.71 1,078,936 +0.86(+1.10%)
Feb 25, 2008 76.45 78.07 75.65 77.85 1,012,488 +1.23(+1.61%)
Feb 22, 2008 76.64 76.95 74.99 76.62 1,836,405 +0.00(+0.00%)
Feb 21, 2008 77.69 78.49 76.45 76.62 1,027,986 -0.79(-1.03%)
Feb 20, 2008 75.41 77.91 75.41 77.41 1,646,746 +0.52(+0.68%)
Feb 19, 2008 77.56 77.95 76.01 76.89 3,558,417 -0.03(-0.04%)
Feb 18, 2008 76.64 77.24 76.06 76.92 0 +0.00(+0.00%)
Feb 15, 2008 76.64 77.24 76.06 76.92 2,119,530 -0.05(-0.06%)
Feb 14, 2008 78.21 78.56 76.86 76.97 1,821,807 -1.09(-1.39%)
Feb 13, 2008 77.45 78.47 76.92 78.05 1,644,420 +0.69(+0.90%)
Feb 12, 2008 77.88 78.86 76.77 77.36 2,441,654 -0.25(-0.32%)
Feb 11, 2008 76.81 77.73 75.81 77.61 2,523,140 +0.52(+0.68%)
Feb 08, 2008 77.77 78.09 76.42 77.08 3,888,681 -0.75(-0.96%)
Feb 07, 2008 75.61 78.24 75.53 77.83 1,639,803 +1.23(+1.61%)
Feb 06, 2008 76.55 78.03 76.30 76.60 1,716,168 +0.14(+0.19%)
Feb 05, 2008 76.62 77.56 75.97 76.46 4,538,381 -0.88(-1.14%)
Feb 04, 2008 78.48 78.91 77.29 77.34 4,181,428 -1.18(-1.50%)
Feb 01, 2008 77.52 78.78 77.19 78.52 1,719,857 +1.00(+1.28%)
Jan 31, 2008 75.18 78.45 74.29 77.52 3,232,473 +1.64(+2.15%)
Jan 30, 2008 74.58 76.87 74.58 75.89 1,551,505 +1.20(+1.60%)
Jan 29, 2008 74.87 75.41 74.35 74.69 1,121,289 +0.99(+1.34%)
Jan 28, 2008 72.73 73.85 72.32 73.71 1,235,435 +0.49(+0.67%)
Jan 25, 2008 73.26 74.70 72.87 73.21 2,711,001 +0.16(+0.23%)
Jan 24, 2008 73.60 74.44 72.72 73.05 2,708,949 +0.05(+0.08%)
Jan 23, 2008 67.32 73.35 67.32 72.99 2,262,237 +4.69(+6.86%)
Jan 22, 2008 61.15 68.88 61.15 68.31 1,926,132 -0.03(-0.04%)
Jan 21, 2008 68.19 69.27 67.12 68.33 0 +0.00(+0.00%)
Jan 18, 2008 68.19 69.27 67.12 68.33 1,062,193 +0.64(+0.94%)
Jan 17, 2008 69.70 70.64 67.65 67.69 1,323,532 -1.79(-2.58%)
Jan 16, 2008 68.69 70.21 68.31 69.48 1,324,650 +0.49(+0.71%)
Jan 15, 2008 69.80 70.08 68.93 68.99 849,908 -1.05(-1.50%)
Jan 14, 2008 68.46 70.18 68.24 70.04 579,391 +1.49(+2.17%)
Jan 11, 2008 69.51 69.83 68.33 68.55 1,318,487 -1.31(-1.87%)
Jan 10, 2008 67.58 70.67 67.58 69.86 2,130,876 +1.80(+2.64%)
Jan 09, 2008 67.59 68.16 66.55 68.06 1,686,183 +0.10(+0.15%)
Jan 08, 2008 69.79 70.67 67.78 67.96 1,204,590 -2.16(-3.07%)
Jan 07, 2008 70.35 70.65 68.95 70.12 1,135,271 +0.44(+0.63%)
Jan 04, 2008 70.16 71.53 69.42 69.68 808,632 -2.53(-3.50%)
Jan 03, 2008 72.82 73.35 72.17 72.21 981,431 -0.39(-0.54%)
Jan 02, 2008 74.44 74.79 72.60 72.60 1,399,804 -1.62(-2.18%)
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.