iShares Transportation AverageETF (NY: IYT )

231.49 -1.94 (-0.83%)
Streaming Delayed Price Updated: 11:26 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 58.32 59.16 58.17 58.72 485,503 +0.24(+0.41%)
Jul 30, 2009 58.17 59.18 58.03 58.49 1,051,529 +1.04(+1.81%)
Jul 29, 2009 57.53 57.56 56.28 57.45 982,637 -0.70(-1.21%)
Jul 28, 2009 58.30 58.48 57.14 58.15 686,800 -0.33(-0.56%)
Jul 27, 2009 58.15 58.51 57.35 58.48 588,399 +0.50(+0.87%)
Jul 24, 2009 57.16 58.19 56.72 57.98 1,201,302 +0.71(+1.24%)
Jul 23, 2009 55.03 57.60 55.03 57.26 1,357,264 +1.68(+3.02%)
Jul 22, 2009 54.61 55.98 54.57 55.58 1,078,628 +0.57(+1.03%)
Jul 21, 2009 56.46 56.48 54.20 55.02 1,014,208 -0.34(-0.61%)
Jul 20, 2009 54.50 55.44 54.48 55.35 491,346 +0.58(+1.05%)
Jul 17, 2009 54.40 54.78 53.92 54.78 713,773 +0.35(+0.64%)
Jul 16, 2009 52.76 54.76 52.71 54.43 1,120,732 +1.36(+2.56%)
Jul 15, 2009 52.59 53.27 52.08 53.07 766,701 +0.97(+1.86%)
Jul 14, 2009 51.90 52.43 51.28 52.10 1,377,207 +0.63(+1.22%)
Jul 13, 2009 50.46 51.47 50.42 51.47 1,193,640 +0.56(+1.09%)
Jul 10, 2009 49.91 51.13 49.91 50.91 400,217 +0.67(+1.33%)
Jul 09, 2009 50.45 50.93 50.12 50.25 839,484 +0.13(+0.26%)
Jul 08, 2009 50.39 50.53 48.87 50.12 1,688,813 +0.03(+0.05%)
Jul 07, 2009 51.66 51.67 50.02 50.09 938,994 -1.69(-3.26%)
Jul 06, 2009 51.13 51.78 50.60 51.78 931,189 +0.12(+0.23%)
Jul 02, 2009 52.88 52.91 51.55 51.66 782,793 -1.85(-3.46%)
Jul 01, 2009 53.08 54.79 53.08 53.52 1,017,100 +0.36(+0.67%)
Jun 30, 2009 53.44 53.71 52.19 53.16 551,985 +0.00(+0.00%)
Jun 29, 2009 53.40 54.03 52.74 53.16 1,173,350 -0.05(-0.09%)
Jun 26, 2009 52.99 53.53 52.51 53.21 981,483 -0.02(-0.03%)
Jun 25, 2009 52.06 53.36 51.99 53.23 2,049,515 +2.25(+4.41%)
Jun 24, 2009 50.67 52.15 50.67 50.98 722,047 +0.52(+1.03%)
Jun 23, 2009 50.70 51.25 49.96 50.46 682,026 -0.57(-1.11%)
Jun 22, 2009 52.17 52.17 50.42 51.02 1,004,351 -1.80(-3.41%)
Jun 19, 2009 53.05 53.45 52.42 52.82 576,977 +0.35(+0.66%)
Jun 18, 2009 52.26 52.89 51.55 52.48 1,308,891 +0.26(+0.49%)
Jun 17, 2009 52.19 52.96 51.15 52.22 3,402,765 +0.02(+0.04%)
Jun 16, 2009 53.12 53.87 52.08 52.20 1,357,065 -0.70(-1.33%)
Jun 15, 2009 54.62 54.64 52.44 52.91 2,698,455 -2.27(-4.12%)
Jun 12, 2009 55.47 55.71 54.28 55.18 3,704,397 -0.52(-0.93%)
Jun 11, 2009 55.63 56.37 55.46 55.70 1,509,600 +0.05(+0.08%)
Jun 10, 2009 55.99 56.23 54.59 55.66 1,536,529 +0.03(+0.05%)
Jun 09, 2009 55.19 55.84 54.66 55.63 655,001 +0.87(+1.58%)
Jun 08, 2009 54.71 55.25 54.08 54.76 1,177,192 -0.26(-0.48%)
Jun 05, 2009 55.43 55.91 54.41 55.03 915,707 -0.08(-0.15%)
Jun 04, 2009 54.14 55.11 53.39 55.11 687,306 +0.84(+1.55%)
Jun 03, 2009 54.74 54.92 53.34 54.27 815,417 -1.31(-2.35%)
Jun 02, 2009 54.96 56.32 54.95 55.57 958,011 +0.77(+1.40%)
Jun 01, 2009 53.16 55.62 53.16 54.81 1,476,933 +2.24(+4.27%)
May 29, 2009 50.62 52.58 50.62 52.56 1,066,348 +2.04(+4.04%)
May 28, 2009 50.50 50.78 49.16 50.52 451,359 +0.56(+1.12%)
May 27, 2009 51.24 51.61 49.78 49.96 755,168 -1.32(-2.58%)
May 26, 2009 48.88 51.52 48.79 51.29 669,490 +1.95(+3.96%)
May 22, 2009 49.57 49.95 48.86 49.33 600,212 -0.19(-0.39%)
May 21, 2009 50.70 50.77 48.98 49.53 1,230,651 -1.97(-3.83%)
May 20, 2009 51.85 53.43 51.32 51.50 1,327,909 +0.02(+0.04%)
May 19, 2009 51.44 52.39 51.43 51.48 1,043,473 -0.09(-0.18%)
May 18, 2009 50.51 51.57 50.08 51.57 888,680 +1.49(+2.97%)
May 15, 2009 49.52 51.13 49.52 50.08 1,240,314 +0.38(+0.77%)
May 14, 2009 48.87 50.39 48.71 49.70 775,008 +0.68(+1.38%)
May 13, 2009 50.66 50.70 48.78 49.02 1,109,505 -2.41(-4.69%)
May 12, 2009 52.51 53.03 50.65 51.44 1,324,678 -1.25(-2.38%)
May 11, 2009 54.19 54.19 52.41 52.69 1,119,612 -2.10(-3.83%)
May 08, 2009 54.71 55.45 53.75 54.79 1,390,544 +0.77(+1.42%)
May 07, 2009 55.74 56.48 53.51 54.02 3,412,048 -0.84(-1.53%)
May 06, 2009 54.95 55.61 53.85 54.86 1,746,967 +0.47(+0.87%)
May 05, 2009 54.54 55.66 53.61 54.39 1,289,527 -0.56(-1.01%)
May 04, 2009 52.02 54.94 51.89 54.94 1,753,789 +3.55(+6.91%)
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.