Transportation Average Ishares ETF (NY: IYT )

228.46 +0.58 (+0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 60.16 60.83 59.81 60.26 395,912 -0.91(-1.49%)
Aug 28, 2009 61.44 61.91 60.69 61.17 463,773 +0.26(+0.42%)
Aug 27, 2009 61.08 61.38 59.61 60.92 1,134,054 -0.26(-0.42%)
Aug 26, 2009 61.78 62.06 60.99 61.17 568,724 -0.73(-1.18%)
Aug 25, 2009 61.70 62.61 61.64 61.90 459,271 +0.49(+0.80%)
Aug 24, 2009 62.06 62.49 61.20 61.41 868,778 -0.31(-0.50%)
Aug 21, 2009 60.20 61.89 60.20 61.72 549,800 +1.53(+2.53%)
Aug 20, 2009 59.84 60.41 59.49 60.20 542,094 +0.46(+0.76%)
Aug 19, 2009 58.83 60.16 58.70 59.74 511,678 +0.14(+0.23%)
Aug 18, 2009 58.73 59.75 58.73 59.60 698,580 +0.50(+0.85%)
Aug 17, 2009 59.78 59.87 58.41 59.10 622,506 -1.66(-2.74%)
Aug 14, 2009 61.89 61.91 60.20 60.76 587,371 -1.14(-1.84%)
Aug 13, 2009 61.93 62.06 60.84 61.90 651,887 +0.28(+0.46%)
Aug 12, 2009 60.57 62.17 60.49 61.62 662,429 +0.85(+1.40%)
Aug 11, 2009 60.86 61.16 60.02 60.77 628,470 -0.32(-0.52%)
Aug 10, 2009 61.20 61.42 60.62 61.09 525,234 -0.06(-0.10%)
Aug 07, 2009 60.22 62.10 60.10 61.15 1,063,344 +1.86(+3.14%)
Aug 06, 2009 59.99 60.29 59.24 59.29 1,355,695 -0.61(-1.02%)
Aug 05, 2009 60.53 60.65 59.31 59.90 659,950 -0.47(-0.77%)
Aug 04, 2009 59.93 60.53 59.51 60.37 508,323 +0.27(+0.45%)
Aug 03, 2009 59.15 60.44 58.79 60.10 1,500,322 +1.37(+2.34%)
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%)
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.