Transportation Average Ishares ETF (NY: IYT )

241.30 -1.98 (-0.81%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 75.82 75.82 74.23 74.42 989,550 -2.03(-2.65%)
Feb 28, 2008 77.31 77.31 76.08 76.45 1,008,394 -1.25(-1.61%)
Feb 27, 2008 78.17 78.86 77.15 77.70 2,119,427 -1.01(-1.29%)
Feb 26, 2008 77.64 79.01 77.46 78.71 1,078,936 +0.86(+1.10%)
Feb 25, 2008 76.45 78.07 75.65 77.85 1,012,488 +1.23(+1.61%)
Feb 22, 2008 76.64 76.95 74.99 76.62 1,836,405 +0.00(+0.00%)
Feb 21, 2008 77.69 78.49 76.45 76.62 1,027,986 -0.79(-1.03%)
Feb 20, 2008 75.41 77.91 75.41 77.41 1,646,746 +0.52(+0.68%)
Feb 19, 2008 77.56 77.95 76.01 76.89 3,558,417 -0.03(-0.04%)
Feb 18, 2008 76.64 77.24 76.06 76.92 0 +0.00(+0.00%)
Feb 15, 2008 76.64 77.24 76.06 76.92 2,119,530 -0.05(-0.06%)
Feb 14, 2008 78.21 78.56 76.86 76.97 1,821,807 -1.09(-1.39%)
Feb 13, 2008 77.45 78.47 76.92 78.05 1,644,420 +0.69(+0.90%)
Feb 12, 2008 77.88 78.86 76.77 77.36 2,441,654 -0.25(-0.32%)
Feb 11, 2008 76.81 77.73 75.81 77.61 2,523,140 +0.52(+0.68%)
Feb 08, 2008 77.77 78.09 76.42 77.08 3,888,681 -0.75(-0.96%)
Feb 07, 2008 75.61 78.24 75.53 77.83 1,639,803 +1.23(+1.61%)
Feb 06, 2008 76.55 78.03 76.30 76.60 1,716,168 +0.14(+0.19%)
Feb 05, 2008 76.62 77.56 75.97 76.46 4,538,381 -0.88(-1.14%)
Feb 04, 2008 78.48 78.91 77.29 77.34 4,181,428 -1.18(-1.50%)
Feb 01, 2008 77.52 78.78 77.19 78.52 1,719,857 +1.00(+1.28%)
Jan 31, 2008 75.18 78.45 74.29 77.52 3,232,473 +1.64(+2.15%)
Jan 30, 2008 74.58 76.87 74.58 75.89 1,551,505 +1.20(+1.60%)
Jan 29, 2008 74.87 75.41 74.35 74.69 1,121,289 +0.99(+1.34%)
Jan 28, 2008 72.73 73.85 72.32 73.71 1,235,435 +0.49(+0.67%)
Jan 25, 2008 73.26 74.70 72.87 73.21 2,711,001 +0.16(+0.23%)
Jan 24, 2008 73.60 74.44 72.72 73.05 2,708,949 +0.05(+0.08%)
Jan 23, 2008 67.32 73.35 67.32 72.99 2,262,237 +4.69(+6.86%)
Jan 22, 2008 61.15 68.88 61.15 68.31 1,926,132 -0.03(-0.04%)
Jan 21, 2008 68.19 69.27 67.12 68.33 0 +0.00(+0.00%)
Jan 18, 2008 68.19 69.27 67.12 68.33 1,062,193 +0.64(+0.94%)
Jan 17, 2008 69.70 70.64 67.65 67.69 1,323,532 -1.79(-2.58%)
Jan 16, 2008 68.69 70.21 68.31 69.48 1,324,650 +0.49(+0.71%)
Jan 15, 2008 69.80 70.08 68.93 68.99 849,908 -1.05(-1.50%)
Jan 14, 2008 68.46 70.18 68.24 70.04 579,391 +1.49(+2.17%)
Jan 11, 2008 69.51 69.83 68.33 68.55 1,318,487 -1.31(-1.87%)
Jan 10, 2008 67.58 70.67 67.58 69.86 2,130,876 +1.80(+2.64%)
Jan 09, 2008 67.59 68.16 66.55 68.06 1,686,183 +0.10(+0.15%)
Jan 08, 2008 69.79 70.67 67.78 67.96 1,204,590 -2.16(-3.07%)
Jan 07, 2008 70.35 70.65 68.95 70.12 1,135,271 +0.44(+0.63%)
Jan 04, 2008 70.16 71.53 69.42 69.68 808,632 -2.53(-3.50%)
Jan 03, 2008 72.82 73.35 72.17 72.21 981,431 -0.39(-0.54%)
Jan 02, 2008 74.44 74.79 72.60 72.60 1,399,804 -1.62(-2.18%)
Jan 01, 2008 75.50 75.50 74.22 74.22 0 +0.00(+0.00%)
Dec 31, 2007 75.50 75.50 74.22 74.22 1,025,158 -1.42(-1.87%)
Dec 28, 2007 75.56 76.41 75.48 75.63 738,035 +0.07(+0.10%)
Dec 27, 2007 76.25 76.38 75.51 75.56 560,521 -1.22(-1.59%)
Dec 26, 2007 76.74 76.97 76.21 76.78 410,756 -0.44(-0.57%)
Dec 24, 2007 76.18 77.24 76.18 77.22 76,633 +1.13(+1.49%)
Dec 21, 2007 75.60 76.52 75.60 76.09 248,096 +0.93(+1.24%)
Dec 20, 2007 75.30 75.34 74.04 75.16 554,281 +0.05(+0.07%)
Dec 19, 2007 75.24 76.06 73.26 75.10 671,530 -1.44(-1.89%)
Dec 18, 2007 78.26 78.26 75.50 76.55 1,052,753 +0.22(+0.29%)
Dec 17, 2007 76.04 77.19 76.04 76.33 772,139 +0.12(+0.16%)
Dec 14, 2007 77.86 77.93 76.19 76.21 389,518 -1.82(-2.33%)
Dec 13, 2007 77.16 78.15 76.79 78.03 667,699 +0.62(+0.80%)
Dec 12, 2007 79.19 80.30 76.76 77.40 1,437,101 +0.28(+0.37%)
Dec 11, 2007 80.60 80.94 75.95 77.12 1,714,406 -3.28(-4.08%)
Dec 10, 2007 79.62 80.61 79.50 80.40 520,672 +0.58(+0.72%)
Dec 07, 2007 78.83 80.43 78.83 79.83 1,041,970 +1.09(+1.38%)
Dec 06, 2007 78.20 78.74 76.79 78.74 775,424 +1.65(+2.14%)
Dec 05, 2007 76.18 77.09 76.18 77.08 645,365 +1.33(+1.76%)
Dec 04, 2007 75.27 76.24 74.93 75.75 763,272 +0.14(+0.18%)
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.