Transportation Average Ishares ETF (NY: IYT )

246.82 +1.23 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 72.85 73.98 72.19 72.36 334,794 -0.53(-0.73%)
Jun 29, 2010 74.33 74.37 72.45 72.89 761,543 -3.62(-4.73%)
Jun 25, 2010 76.51 76.70 75.26 76.51 249,157 +0.57(+0.75%)
Jun 24, 2010 76.39 77.25 75.60 75.94 1,343,635 -1.37(-1.77%)
Jun 23, 2010 77.13 77.85 76.00 77.31 1,112,537 +0.04(+0.05%)
Jun 22, 2010 80.25 80.48 76.98 77.27 1,705,413 -3.01(-3.75%)
Jun 21, 2010 81.65 81.87 79.81 80.28 1,245,341 -0.11(-0.14%)
Jun 18, 2010 80.39 80.73 79.90 80.39 734,507 +0.15(+0.19%)
Jun 17, 2010 80.63 80.67 78.81 80.24 918,826 +0.11(+0.14%)
Jun 16, 2010 80.55 81.23 79.92 80.13 800 -0.86(-1.06%)
Jun 15, 2010 79.51 81.03 79.39 80.98 972,157 +2.30(+2.93%)
Jun 14, 2010 78.96 80.15 78.56 78.68 1,005,006 +0.42(+0.54%)
Jun 11, 2010 76.37 78.39 76.01 78.26 927,064 +0.95(+1.23%)
Jun 10, 2010 75.53 77.46 75.53 77.31 1,361,426 +3.08(+4.15%)
Jun 09, 2010 74.56 76.50 73.87 74.23 1,472,883 +0.15(+0.20%)
Jun 08, 2010 73.89 74.35 72.23 74.08 1,769,733 +0.83(+1.13%)
Jun 07, 2010 75.45 75.77 73.16 73.25 1,185,330 -2.18(-2.89%)
Jun 04, 2010 75.43 78.12 75.05 75.43 2,224,057 -3.94(-4.96%)
Jun 03, 2010 79.49 80.21 78.24 79.37 1,575,177 +0.25(+0.32%)
Jun 02, 2010 77.10 79.14 76.99 79.12 541,002 +2.27(+2.95%)
Jun 01, 2010 77.76 78.96 76.65 76.85 560,755 -1.89(-2.40%)
May 28, 2010 78.74 79.46 77.78 78.74 741,860 -0.57(-0.72%)
May 27, 2010 78.78 79.38 77.90 79.31 837,019 +2.47(+3.21%)
May 26, 2010 76.29 78.34 76.29 76.84 970,888 +0.72(+0.95%)
May 25, 2010 74.53 76.12 71.76 76.12 753,892 +0.06(+0.08%)
May 24, 2010 77.00 77.39 76.00 76.06 875,320 -0.58(-0.76%)
May 21, 2010 74.45 77.20 73.60 76.64 1,406,277 +1.19(+1.58%)
May 20, 2010 75.42 77.04 75.14 75.45 4,216 -3.76(-4.75%)
May 19, 2010 79.83 80.31 77.60 79.21 2,326,482 -0.76(-0.95%)
May 18, 2010 81.79 82.17 79.58 79.97 7,491 -1.12(-1.38%)
May 17, 2010 81.27 82.01 79.16 81.09 1,098,519 -0.17(-0.21%)
May 14, 2010 81.26 82.27 80.38 81.26 1,506,397 -1.43(-1.73%)
May 13, 2010 83.99 84.09 82.44 82.69 1,322,155 -1.36(-1.62%)
May 12, 2010 82.70 84.36 82.70 84.05 901,101 +1.75(+2.13%)
May 11, 2010 82.76 83.42 82.28 82.30 696,612 +0.43(+0.53%)
May 10, 2010 80.87 81.93 80.80 81.87 915,941 +4.16(+5.35%)
May 07, 2010 79.61 80.27 76.88 77.71 1,754,330 -1.91(-2.40%)
May 06, 2010 79.61 85.64 75.18 79.62 200 -2.25(-2.75%)
May 05, 2010 82.79 83.54 81.87 81.87 1,692,147 -1.56(-1.87%)
May 04, 2010 85.50 85.53 82.70 83.43 1,037,816 -3.13(-3.62%)
May 03, 2010 84.82 86.69 84.79 86.56 1,402,809 +2.20(+2.61%)
Apr 30, 2010 86.16 86.79 84.18 84.36 1,496,103 -1.47(-1.71%)
Apr 29, 2010 84.80 86.17 84.80 85.83 874,699 +1.81(+2.15%)
Apr 28, 2010 84.03 84.44 83.29 84.02 733,162 +0.21(+0.25%)
Apr 27, 2010 85.51 85.99 83.48 83.81 708,301 -1.98(-2.31%)
Apr 26, 2010 85.78 86.37 85.60 85.79 380,265 +0.19(+0.22%)
Apr 23, 2010 85.06 85.76 84.56 85.60 785,997 +0.74(+0.87%)
Apr 22, 2010 83.54 85.04 82.59 84.86 1,477,808 +0.68(+0.81%)
Apr 21, 2010 83.83 84.67 83.77 84.18 2,490 +0.24(+0.29%)
Apr 20, 2010 83.72 84.31 82.99 83.94 882,950 +0.72(+0.87%)
Apr 19, 2010 83.71 84.10 82.58 83.22 569,841 -0.65(-0.78%)
Apr 16, 2010 84.83 85.18 83.08 83.87 906,444 -1.36(-1.60%)
Apr 15, 2010 84.39 85.90 84.29 85.23 1,671,609 +1.42(+1.69%)
Apr 14, 2010 82.23 83.89 82.12 83.81 958,437 +2.00(+2.44%)
Apr 13, 2010 81.50 82.00 80.75 81.81 705,278 +0.28(+0.34%)
Apr 12, 2010 81.36 81.60 81.24 81.53 560,730 +0.28(+0.34%)
Apr 09, 2010 80.40 81.34 80.36 81.25 1,108,915 +0.87(+1.08%)
Apr 08, 2010 79.15 80.54 79.04 80.38 1,009,567 +0.97(+1.22%)
Apr 07, 2010 80.03 80.03 78.92 79.41 1,401,291 -0.53(-0.66%)
Apr 06, 2010 79.35 80.14 79.23 79.94 492,045 +0.38(+0.48%)
Apr 05, 2010 79.64 79.80 79.13 79.56 867,472 +0.30(+0.38%)
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.