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 (%)
Feb 28, 2007 80.29 80.51 79.30 79.83 1,386,414 +0.02(+0.02%)
Feb 27, 2007 81.62 81.75 79.24 79.81 2,452,170 -2.90(-3.51%)
Feb 26, 2007 84.63 84.63 82.51 82.71 1,480,839 -1.86(-2.20%)
Feb 23, 2007 84.53 84.72 83.81 84.58 1,005,653 -0.13(-0.15%)
Feb 22, 2007 85.13 85.53 84.38 84.70 1,186,619 -0.35(-0.41%)
Feb 21, 2007 84.09 85.11 83.86 85.05 478,304 +0.56(+0.66%)
Feb 20, 2007 83.80 84.54 83.59 84.49 220,814 +0.68(+0.81%)
Feb 16, 2007 83.74 84.12 83.41 83.82 286,391 +0.06(+0.08%)
Feb 15, 2007 83.72 83.91 83.41 83.75 400,137 -0.30(-0.36%)
Feb 14, 2007 82.41 84.11 82.25 84.05 1,240,340 +1.69(+2.05%)
Feb 13, 2007 80.73 82.44 80.70 82.36 462,556 +1.42(+1.75%)
Feb 12, 2007 80.76 81.03 80.44 80.95 275,792 +0.25(+0.31%)
Feb 09, 2007 81.21 81.42 80.31 80.70 539,392 -0.41(-0.51%)
Feb 08, 2007 81.24 81.44 81.03 81.11 657,079 -0.45(-0.55%)
Feb 07, 2007 81.65 81.85 81.41 81.56 330,291 +0.36(+0.44%)
Feb 06, 2007 81.26 81.39 80.84 81.20 1,092,140 -0.12(-0.15%)
Feb 05, 2007 81.77 81.79 81.16 81.32 368,608 -0.67(-0.81%)
Feb 02, 2007 81.94 82.43 81.82 81.99 539,063 +0.11(+0.14%)
Feb 01, 2007 80.70 81.98 80.70 81.88 1,489,650 +1.39(+1.72%)
Jan 31, 2007 78.45 80.67 78.45 80.49 977,846 +2.12(+2.70%)
Jan 30, 2007 77.82 78.44 77.73 78.37 1,343,827 +0.27(+0.35%)
Jan 29, 2007 77.15 78.53 77.07 78.10 910,737 +1.00(+1.30%)
Jan 26, 2007 78.09 78.10 76.73 77.09 606,829 -0.77(-0.99%)
Jan 25, 2007 78.15 78.38 77.73 77.86 794,582 -0.99(-1.25%)
Jan 24, 2007 78.98 79.34 78.25 78.85 991,093 -0.14(-0.17%)
Jan 23, 2007 78.00 79.47 77.76 78.98 1,015,287 +0.29(+0.37%)
Jan 22, 2007 79.51 79.51 78.28 78.69 559,754 -0.89(-1.11%)
Jan 19, 2007 78.81 79.82 78.75 79.58 836,402 +0.78(+0.99%)
Jan 18, 2007 79.09 79.87 78.67 78.80 1,127,063 -0.01(-0.01%)
Jan 17, 2007 79.45 79.61 78.69 78.81 1,117,320 -0.83(-1.04%)
Jan 16, 2007 78.37 79.67 78.35 79.64 701,855 +1.65(+2.12%)
Jan 12, 2007 77.14 78.00 77.05 77.99 336,750 +1.11(+1.44%)
Jan 11, 2007 76.45 76.98 76.36 76.88 581,978 +0.80(+1.06%)
Jan 10, 2007 75.52 76.13 75.22 76.08 698,571 +0.17(+0.23%)
Jan 09, 2007 76.22 76.36 75.49 75.91 514,540 +0.19(+0.25%)
Jan 08, 2007 74.95 76.08 74.91 75.71 317,373 +0.26(+0.34%)
Jan 05, 2007 76.50 76.50 75.34 75.46 450,168 -1.14(-1.49%)
Jan 04, 2007 76.28 76.69 75.71 76.60 233,951 +0.37(+0.48%)
Jan 03, 2007 75.63 76.96 75.42 76.24 1,369,883 +1.53(+2.05%)
Dec 29, 2006 74.95 75.41 74.58 74.70 491,879 -0.46(-0.61%)
Dec 28, 2006 75.13 75.31 74.89 75.16 205,268 -0.09(-0.12%)
Dec 27, 2006 74.54 75.27 74.54 75.25 665,071 +0.90(+1.22%)
Dec 26, 2006 73.71 74.41 73.71 74.34 261,102 +0.51(+0.69%)
Dec 22, 2006 74.31 74.44 73.64 73.83 605,297 -0.53(-0.71%)
Dec 21, 2006 75.22 75.41 74.25 74.36 1,055,465 -0.72(-0.96%)
Dec 20, 2006 75.08 75.55 74.96 75.08 592,488 -0.93(-1.23%)
Dec 19, 2006 75.85 76.24 75.58 76.02 716,416 -0.36(-0.47%)
Dec 18, 2006 77.05 77.21 76.23 76.37 397,838 -0.76(-0.98%)
Dec 15, 2006 77.63 78.01 77.04 77.13 425,207 -0.05(-0.07%)
Dec 14, 2006 76.27 77.73 76.24 77.19 1,263,581 +0.82(+1.08%)
Dec 13, 2006 77.19 77.31 76.17 76.36 248,293 -0.39(-0.51%)
Dec 12, 2006 77.45 77.45 76.38 76.76 677,551 -0.94(-1.21%)
Dec 11, 2006 77.40 77.95 77.31 77.70 332,590 +0.45(+0.58%)
Dec 08, 2006 77.75 77.84 77.21 77.25 196,510 -0.50(-0.65%)
Dec 07, 2006 78.14 78.37 77.38 77.75 695,615 -0.16(-0.21%)
Dec 06, 2006 78.45 78.45 77.85 77.92 230,339 -0.71(-0.91%)
Dec 05, 2006 77.61 78.71 77.48 78.63 333,575 +0.81(+1.04%)
Dec 04, 2006 77.28 78.43 77.28 77.82 513,336 +0.59(+0.77%)
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.