Transportation Average Ishares ETF (NY: IYT )

266.64 USD +0.16 (+0.06%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 74.92 73.82 73.82 73.82 164,400 -1.31(-1.74%)
Dec 30, 2009 75.20 75.41 74.77 75.13 186,301 -0.21(-0.28%)
Dec 29, 2009 75.05 75.49 74.97 75.34 274,858 +0.37(+0.49%)
Dec 28, 2009 75.32 75.51 74.50 74.97 176,498 -0.34(-0.45%)
Dec 24, 2009 75.46 75.85 75.28 75.31 420,937 +0.10(+0.13%)
Dec 23, 2009 75.09 75.35 74.31 75.21 597,879 +0.05(+0.07%)
Dec 22, 2009 75.44 75.53 74.84 75.16 654,983 +0.08(+0.11%)
Dec 21, 2009 75.00 75.52 74.87 75.08 417,869 +0.54(+0.72%)
Dec 18, 2009 74.97 75.25 74.22 74.54 353,562 +0.00(+0.00%)
Dec 17, 2009 74.78 74.95 73.98 74.54 944,415 -0.90(-1.19%)
Dec 16, 2009 75.51 75.81 75.15 75.44 528,310 +0.31(+0.41%)
Dec 15, 2009 74.94 75.47 74.67 75.13 1,390,477 +0.00(+0.00%)
Dec 14, 2009 74.82 75.27 74.70 75.13 1,732,605 +1.21(+1.64%)
Dec 11, 2009 73.95 74.25 73.58 73.92 862,969 +0.35(+0.48%)
Dec 10, 2009 73.53 73.96 73.26 73.57 415,857 +0.37(+0.51%)
Dec 09, 2009 73.35 73.35 72.27 73.20 550,514 +0.08(+0.11%)
Dec 08, 2009 72.97 73.54 72.58 73.12 889,095 -0.12(-0.16%)
Dec 07, 2009 73.70 73.80 72.95 73.24 2,429,396 -0.54(-0.73%)
Dec 04, 2009 73.20 74.25 72.80 73.78 1,921,157 +1.48(+2.05%)
Dec 03, 2009 72.80 73.32 72.16 72.30 572,586 -0.29(-0.40%)
Dec 02, 2009 71.73 72.77 71.73 72.59 1,006,827 +1.02(+1.43%)
Dec 01, 2009 71.45 72.15 71.24 71.57 959,840 +0.80(+1.13%)
Nov 30, 2009 70.33 71.10 69.97 70.77 820,953 +0.22(+0.31%)
Nov 27, 2009 69.97 71.04 69.42 70.55 330,397 -0.72(-1.01%)
Nov 25, 2009 71.17 71.41 70.74 71.27 325,288 +0.41(+0.58%)
Nov 24, 2009 71.27 71.29 70.51 70.86 762,357 -0.49(-0.69%)
Nov 23, 2009 71.66 72.32 71.22 71.35 575,898 +0.54(+0.76%)
Nov 20, 2009 70.61 70.92 70.35 70.81 1,670,489 -0.12(-0.17%)
Nov 19, 2009 71.65 72.03 70.45 70.93 1,488,542 -1.25(-1.73%)
Nov 18, 2009 72.76 72.76 71.93 72.18 873,990 -0.48(-0.66%)
Nov 17, 2009 72.44 72.71 71.94 72.66 1,266,008 +0.15(+0.21%)
Nov 16, 2009 71.38 72.81 71.38 72.51 869,494 +1.48(+2.08%)
Nov 13, 2009 70.90 71.28 70.50 71.03 473,341 +0.45(+0.64%)
Nov 12, 2009 71.53 71.73 70.37 70.58 815,484 -0.95(-1.33%)
Nov 11, 2009 70.65 71.58 70.54 71.53 1,077,619 +1.41(+2.01%)
Nov 10, 2009 70.00 70.33 69.47 70.12 540,860 -0.03(-0.04%)
Nov 09, 2009 69.33 70.32 69.05 70.15 837,627 +1.25(+1.81%)
Nov 06, 2009 67.97 69.21 67.81 68.90 551,851 +0.77(+1.13%)
Nov 05, 2009 66.84 68.17 66.84 68.13 623,666 +1.45(+2.17%)
Nov 04, 2009 68.43 68.43 66.66 66.68 1,212,394 -1.03(-1.52%)
Nov 03, 2009 67.04 67.81 66.81 67.71 2,212,433 +3.45(+5.37%)
Nov 02, 2009 64.85 65.48 63.36 64.26 1,222,123 -0.45(-0.70%)
Oct 30, 2009 66.17 66.57 64.29 64.71 1,207,376 -1.60(-2.41%)
Oct 29, 2009 65.77 66.58 65.62 66.31 1,225,035 +1.03(+1.58%)
Oct 28, 2009 66.59 67.46 65.15 65.28 1,263,813 -1.29(-1.94%)
Oct 27, 2009 67.80 68.25 66.28 66.57 1,343,144 -1.22(-1.80%)
Oct 26, 2009 68.39 69.60 67.56 67.79 660,361 -0.50(-0.73%)
Oct 23, 2009 68.62 68.67 68.07 68.29 1,391,551 -2.47(-3.49%)
Oct 22, 2009 70.58 70.88 69.31 70.76 818,648 +0.04(+0.05%)
Oct 21, 2009 72.46 73.12 70.60 70.72 1,134,948 -1.96(-2.69%)
Oct 20, 2009 72.07 72.80 72.00 72.68 655,507 +0.27(+0.37%)
Oct 19, 2009 72.18 72.79 72.00 72.41 375,749 +0.20(+0.28%)
Oct 16, 2009 71.96 72.50 71.33 72.21 421,899 -0.22(-0.30%)
Oct 15, 2009 72.53 72.97 71.68 72.43 400,175 -0.47(-0.64%)
Oct 14, 2009 71.00 72.91 71.00 72.90 723,809 +2.69(+3.83%)
Oct 13, 2009 70.15 70.40 69.37 70.21 351,450 -0.24(-0.34%)
Oct 12, 2009 70.58 70.90 69.92 70.45 327,545 +0.54(+0.77%)
Oct 09, 2009 69.89 70.11 69.27 69.91 521,123 +0.14(+0.20%)
Oct 08, 2009 68.52 70.23 68.52 69.77 574,295 +1.59(+2.33%)
Oct 07, 2009 67.88 68.65 67.52 68.18 412,747 +0.01(+0.01%)
Oct 06, 2009 68.21 69.22 67.55 68.17 1,065,582 +0.47(+0.69%)
Oct 05, 2009 66.87 67.86 66.57 67.70 513,973 +0.99(+1.48%)
Oct 02, 2009 66.28 67.22 65.92 66.71 944,941 -0.28(-0.42%)
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.