Transportation Average Ishares ETF (NY: IYT )

224.08 +3.08 (+1.39%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 55.42 57.56 55.42 57.55 974,041 +2.23(+4.04%)
May 28, 2009 55.29 55.59 53.82 55.31 412,288 +0.61(+1.12%)
May 27, 2009 56.10 56.50 54.50 54.70 689,798 -1.45(-2.58%)
May 26, 2009 53.51 56.40 53.41 56.15 611,536 +2.14(+3.96%)
May 22, 2009 54.27 54.68 53.49 54.01 548,255 -0.21(-0.39%)
May 21, 2009 55.51 55.58 53.62 54.22 1,124,121 -2.16(-3.83%)
May 20, 2009 56.76 58.49 56.18 56.38 1,212,960 +0.02(+0.04%)
May 19, 2009 56.32 57.36 56.30 56.36 953,146 -0.10(-0.18%)
May 18, 2009 55.30 56.46 54.83 56.46 811,752 +1.63(+2.97%)
May 15, 2009 54.21 55.98 54.21 54.83 1,132,947 +0.42(+0.77%)
May 14, 2009 53.50 55.16 53.33 54.41 707,920 +0.74(+1.38%)
May 13, 2009 55.46 55.50 53.40 53.67 1,013,462 -2.64(-4.69%)
May 12, 2009 57.49 58.06 55.45 56.31 1,210,008 -1.37(-2.38%)
May 11, 2009 59.33 59.33 57.38 57.68 1,022,694 -2.30(-3.83%)
May 08, 2009 59.90 60.70 58.84 59.98 1,270,173 +0.84(+1.42%)
May 07, 2009 61.02 61.83 58.58 59.14 3,116,686 -0.92(-1.53%)
May 06, 2009 60.16 60.88 58.95 60.06 1,595,742 +0.52(+0.87%)
May 05, 2009 59.71 60.93 58.69 59.54 1,177,900 -0.61(-1.01%)
May 04, 2009 56.95 60.15 56.81 60.15 1,601,974 +3.89(+6.91%)
May 01, 2009 56.29 57.20 55.00 56.26 1,637,937 +0.06(+0.11%)
Apr 30, 2009 56.50 57.75 55.97 56.20 1,572,708 +0.67(+1.21%)
Apr 29, 2009 54.41 56.39 53.84 55.53 2,720,321 +2.15(+4.03%)
Apr 28, 2009 52.83 54.31 52.32 53.38 2,960,868 +0.06(+0.11%)
Apr 27, 2009 55.00 55.00 52.95 53.32 1,500,811 -2.64(-4.72%)
Apr 24, 2009 56.34 56.67 55.31 55.96 2,313,622 +0.59(+1.07%)
Apr 23, 2009 54.47 55.62 53.91 55.37 1,895,304 +0.69(+1.26%)
Apr 22, 2009 53.00 56.29 52.88 54.68 1,546,346 +0.72(+1.33%)
Apr 21, 2009 51.48 54.11 51.48 53.96 959,172 +1.68(+3.21%)
Apr 20, 2009 55.20 55.20 52.10 52.28 400,605 -3.06(-5.53%)
Apr 17, 2009 54.92 55.79 54.06 55.34 1,005,919 +0.64(+1.17%)
Apr 16, 2009 53.79 55.00 52.35 54.70 2,161,916 +1.61(+3.03%)
Apr 15, 2009 52.72 53.45 52.07 53.09 1,046,221 +0.50(+0.95%)
Apr 14, 2009 52.28 53.66 51.80 52.59 752,483 -0.35(-0.66%)
Apr 13, 2009 53.15 53.32 51.52 52.94 684,882 -0.23(-0.43%)
Apr 09, 2009 51.92 53.51 51.46 53.17 793,917 +2.77(+5.50%)
Apr 08, 2009 49.86 50.56 49.13 50.40 1,866,940 +0.90(+1.82%)
Apr 07, 2009 51.17 51.30 49.50 49.50 670,148 -2.63(-5.05%)
Apr 06, 2009 52.45 52.53 51.03 52.13 704,463 -0.89(-1.68%)
Apr 03, 2009 52.23 53.06 51.92 53.02 743,929 +0.60(+1.14%)
Apr 02, 2009 49.67 53.60 49.34 52.42 1,716,002 +3.85(+7.93%)
Apr 01, 2009 47.11 49.02 46.64 48.57 2,249,359 +0.81(+1.70%)
Mar 31, 2009 47.55 48.65 46.39 47.76 2,298,342 +0.54(+1.14%)
Mar 30, 2009 47.99 48.49 46.55 47.22 583,756 -4.00(-7.81%)
Mar 26, 2009 47.51 51.22 47.51 51.22 1,701,296 +4.02(+8.52%)
Mar 25, 2009 47.94 48.73 45.65 47.20 1,490,322 -0.68(-1.42%)
Mar 24, 2009 47.28 48.81 46.93 47.88 1,637,009 -0.39(-0.81%)
Mar 23, 2009 46.76 48.63 46.73 48.27 793,915 +3.17(+7.03%)
Mar 20, 2009 47.29 47.81 44.82 45.10 794,065 -2.22(-4.69%)
Mar 19, 2009 47.40 48.33 47.20 47.32 1,101,199 +0.08(+0.17%)
Mar 18, 2009 46.53 47.88 45.04 47.24 914,066 +0.84(+1.81%)
Mar 17, 2009 45.42 46.43 44.61 46.40 803,432 +1.36(+3.02%)
Mar 16, 2009 43.60 46.59 43.60 45.04 1,247,166 +1.62(+3.73%)
Mar 13, 2009 44.25 44.25 42.79 43.42 0 -0.01(-0.02%)
Mar 12, 2009 41.98 43.65 41.01 43.43 2,330,194 +1.27(+3.01%)
Mar 11, 2009 41.91 42.70 41.26 42.16 1,587,640 +0.94(+2.28%)
Mar 10, 2009 38.95 41.27 38.95 41.22 1,996,539 +2.60(+6.73%)
Mar 09, 2009 38.51 40.07 38.28 38.62 1,385,636 -0.76(-1.93%)
Mar 06, 2009 40.57 41.30 38.42 39.38 0 -0.84(-2.09%)
Mar 05, 2009 42.16 42.17 39.61 40.22 915,694 -2.90(-6.73%)
Mar 04, 2009 42.16 43.67 41.66 43.12 1,787,506 +1.31(+3.13%)
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.