Transportation Average Ishares ETF (NY: IYT )

226.94 -1.52 (-0.67%)
Streaming Delayed Price Updated: 9:33 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 68.07 68.51 67.46 68.51 738,727 +0.52(+0.77%)
Feb 25, 2010 66.66 68.09 66.28 67.99 904,936 +0.44(+0.65%)
Feb 24, 2010 67.29 67.93 67.23 67.55 341,370 +0.33(+0.49%)
Feb 23, 2010 67.62 68.01 66.82 67.22 661,728 -0.25(-0.37%)
Feb 22, 2010 67.17 67.66 67.17 67.47 429,725 +0.59(+0.89%)
Feb 19, 2010 66.03 67.20 65.95 66.87 464,127 +0.80(+1.22%)
Feb 18, 2010 66.00 66.12 65.68 66.07 369,154 +0.00(+0.00%)
Feb 17, 2010 66.27 66.33 65.52 66.07 591,703 +0.20(+0.31%)
Feb 16, 2010 65.28 65.97 64.95 65.87 359,264 +1.20(+1.85%)
Feb 12, 2010 64.16 64.67 64.67 64.67 794,582 +0.00(+0.00%)
Feb 11, 2010 63.68 64.86 63.66 64.67 972,632 +1.08(+1.69%)
Feb 10, 2010 63.68 63.86 63.01 63.59 524,975 -0.12(-0.19%)
Feb 09, 2010 63.25 64.30 63.24 63.71 802,101 +1.10(+1.75%)
Feb 08, 2010 62.94 63.46 62.29 62.62 846,278 -0.42(-0.67%)
Feb 05, 2010 62.80 63.45 61.71 63.04 2,615,419 +0.16(+0.26%)
Feb 04, 2010 64.36 64.36 62.84 62.87 1,331,272 -2.01(-3.10%)
Feb 03, 2010 65.01 65.33 64.48 64.88 603,544 -0.74(-1.13%)
Feb 02, 2010 65.05 65.71 64.91 65.62 784,430 +0.85(+1.31%)
Feb 01, 2010 64.30 65.16 64.21 64.77 898,897 +0.77(+1.20%)
Jan 29, 2010 64.92 65.58 63.98 64.00 2,465,836 -0.79(-1.23%)
Jan 28, 2010 66.40 66.40 64.53 64.80 852,579 -1.42(-2.14%)
Jan 27, 2010 65.76 66.38 65.35 66.21 1,012,810 +0.23(+0.35%)
Jan 26, 2010 65.91 66.48 65.43 65.99 430,542 -0.10(-0.15%)
Jan 25, 2010 66.26 66.47 65.62 66.09 635,310 +0.20(+0.31%)
Jan 22, 2010 67.14 67.16 65.75 65.89 1,254,927 -1.42(-2.10%)
Jan 21, 2010 68.30 69.00 66.83 67.30 1,301,248 -0.91(-1.34%)
Jan 20, 2010 68.13 68.24 67.14 68.22 2,174,948 -0.60(-0.88%)
Jan 19, 2010 68.71 69.09 68.65 68.82 598,355 +0.25(+0.36%)
Jan 15, 2010 69.28 68.57 68.57 68.57 845,708 -0.85(-1.22%)
Jan 14, 2010 69.23 69.55 69.03 69.42 380,913 +0.05(+0.08%)
Jan 13, 2010 69.25 69.48 68.54 69.37 389,139 +0.05(+0.07%)
Jan 12, 2010 69.44 69.73 68.77 69.32 1,367,516 -0.58(-0.82%)
Jan 11, 2010 69.43 70.05 69.38 69.90 803,058 +0.60(+0.87%)
Jan 08, 2010 68.33 69.38 68.29 69.29 461,670 +1.33(+1.96%)
Jan 07, 2010 68.17 68.22 67.55 67.96 625,017 -0.22(-0.32%)
Jan 06, 2010 68.43 68.75 68.07 68.18 1,597,728 -0.25(-0.36%)
Jan 05, 2010 67.74 68.77 67.71 68.43 1,511,076 +0.58(+0.86%)
Jan 04, 2010 67.69 68.18 67.69 67.84 343,251 +0.41(+0.61%)
Dec 31, 2009 68.43 67.43 67.43 67.43 179,979 -1.20(-1.74%)
Dec 30, 2009 68.69 68.88 68.30 68.63 203,956 -0.19(-0.28%)
Dec 29, 2009 68.55 68.96 68.48 68.82 300,905 +0.34(+0.49%)
Dec 28, 2009 68.80 68.97 68.05 68.48 193,224 -0.31(-0.45%)
Dec 24, 2009 68.93 69.28 68.76 68.79 460,828 +0.09(+0.13%)
Dec 23, 2009 68.59 68.82 67.87 68.70 654,538 +0.05(+0.07%)
Dec 22, 2009 68.91 68.99 68.36 68.65 717,054 +0.07(+0.11%)
Dec 21, 2009 68.51 68.98 68.39 68.58 457,469 +0.49(+0.72%)
Dec 18, 2009 68.48 68.74 67.80 68.09 387,068 +0.00(+0.00%)
Dec 17, 2009 68.31 68.46 67.58 68.09 1,033,915 -0.82(-1.19%)
Dec 16, 2009 68.97 69.25 68.64 68.91 578,376 +0.28(+0.41%)
Dec 15, 2009 68.45 68.94 68.21 68.63 1,522,249 +0.00(+0.00%)
Dec 14, 2009 68.34 68.75 68.23 68.63 1,896,800 +1.11(+1.64%)
Dec 11, 2009 67.55 67.82 67.21 67.52 944,750 +0.32(+0.48%)
Dec 10, 2009 67.16 67.56 66.92 67.20 455,266 +0.34(+0.51%)
Dec 09, 2009 67.00 67.00 66.01 66.86 602,685 +0.07(+0.11%)
Dec 08, 2009 66.65 67.17 66.30 66.79 973,352 -0.11(-0.16%)
Dec 07, 2009 67.32 67.41 66.64 66.90 2,659,625 -0.49(-0.73%)
Dec 04, 2009 66.86 67.82 66.50 67.39 2,103,221 +1.35(+2.05%)
Dec 03, 2009 66.50 66.97 65.91 66.04 626,848 -0.26(-0.40%)
Dec 02, 2009 65.52 66.47 65.52 66.31 1,102,241 +0.93(+1.43%)
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.