Transportation Average Ishares ETF (NY: IYT )

217.55 -1.73 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 85.70 85.92 83.96 85.47 2,350,318 +0.36(+0.42%)
Mar 28, 2008 86.15 86.19 84.91 85.11 948,179 -0.45(-0.53%)
Mar 27, 2008 86.38 86.68 85.05 85.56 634,180 -0.64(-0.74%)
Mar 26, 2008 87.67 87.67 85.43 86.20 1,669,061 -1.54(-1.76%)
Mar 25, 2008 86.72 88.29 86.42 87.74 1,537,384 +0.39(+0.45%)
Mar 24, 2008 85.37 87.88 85.12 87.35 1,064,667 +2.71(+3.20%)
Mar 21, 2008 80.83 84.64 80.83 84.64 1,479,431 +0.00(+0.00%)
Mar 20, 2008 80.83 84.64 80.83 84.64 1,479,431 +2.86(+3.50%)
Mar 19, 2008 84.48 84.80 81.77 81.78 905,786 -2.42(-2.87%)
Mar 18, 2008 81.96 84.37 81.59 84.20 1,505,437 +4.31(+5.39%)
Mar 17, 2008 79.51 80.92 79.27 79.89 1,832,540 -0.79(-0.98%)
Mar 14, 2008 82.75 82.80 79.84 80.68 1,203,050 -1.93(-2.34%)
Mar 13, 2008 80.22 82.80 79.38 82.61 3,101,531 +1.54(+1.90%)
Mar 12, 2008 82.54 83.00 81.06 81.07 2,706,025 -1.37(-1.66%)
Mar 11, 2008 81.22 82.51 79.50 82.44 1,553,788 +3.36(+4.25%)
Mar 10, 2008 79.25 81.22 78.68 79.08 1,571,233 -1.47(-1.82%)
Mar 07, 2008 80.02 82.12 79.35 80.55 2,002,644 -0.56(-0.70%)
Mar 06, 2008 82.80 82.96 81.08 81.11 1,369,490 -2.39(-2.86%)
Mar 05, 2008 82.70 84.14 82.30 83.50 3,615,879 +0.87(+1.05%)
Mar 04, 2008 81.90 82.99 80.94 82.63 2,852,833 +0.47(+0.58%)
Mar 03, 2008 80.87 82.43 80.64 82.16 1,180,493 +0.69(+0.84%)
Feb 29, 2008 83.00 83.00 81.27 81.47 903,891 -2.22(-2.65%)
Feb 28, 2008 84.64 84.64 83.29 83.69 921,103 -1.37(-1.61%)
Feb 27, 2008 85.58 86.33 84.46 85.06 1,935,960 -1.11(-1.29%)
Feb 26, 2008 85.00 86.50 84.80 86.17 985,539 +0.94(+1.10%)
Feb 25, 2008 83.70 85.47 82.82 85.23 924,843 +1.35(+1.61%)
Feb 22, 2008 83.90 84.24 82.10 83.88 1,677,438 +0.00(+0.00%)
Feb 21, 2008 85.05 85.93 83.69 83.88 938,999 -0.87(-1.03%)
Feb 20, 2008 82.56 85.29 82.56 84.75 1,504,197 +0.57(+0.68%)
Feb 19, 2008 84.91 85.34 83.21 84.18 3,250,385 -0.03(-0.04%)
Feb 18, 2008 83.90 84.56 83.27 84.21 0 +0.00(+0.00%)
Feb 15, 2008 83.90 84.56 83.27 84.21 1,936,054 -0.05(-0.06%)
Feb 14, 2008 85.62 86.01 84.14 84.26 1,664,104 -1.19(-1.39%)
Feb 13, 2008 84.79 85.91 84.21 85.45 1,502,072 +0.76(+0.90%)
Feb 12, 2008 85.26 86.33 84.05 84.69 2,230,294 -0.27(-0.32%)
Feb 11, 2008 84.09 85.10 82.99 84.96 2,304,726 +0.57(+0.68%)
Feb 08, 2008 85.14 85.49 83.67 84.39 3,552,060 -0.82(-0.96%)
Feb 07, 2008 82.77 85.66 82.69 85.21 1,497,855 +1.35(+1.61%)
Feb 06, 2008 83.80 85.42 83.53 83.86 1,567,609 +0.16(+0.19%)
Feb 05, 2008 83.88 84.91 83.17 83.70 4,145,519 -0.97(-1.14%)
Feb 04, 2008 85.92 86.39 84.61 84.67 3,819,465 -1.29(-1.50%)
Feb 01, 2008 84.87 86.25 84.50 85.96 1,570,979 +1.09(+1.28%)
Jan 31, 2008 82.30 85.88 81.33 84.87 2,952,656 +1.79(+2.15%)
Jan 30, 2008 81.65 84.15 81.65 83.08 1,417,200 +1.31(+1.60%)
Jan 29, 2008 81.97 82.56 81.40 81.77 1,024,226 +1.08(+1.34%)
Jan 28, 2008 79.62 80.85 79.17 80.69 1,128,491 +0.54(+0.67%)
Jan 25, 2008 80.20 81.78 79.78 80.15 2,476,325 +0.18(+0.23%)
Jan 24, 2008 80.57 81.50 79.61 79.97 2,474,451 +0.06(+0.08%)
Jan 23, 2008 73.70 80.30 73.70 79.91 2,066,408 +5.13(+6.86%)
Jan 22, 2008 66.95 75.41 66.95 74.78 1,759,398 -0.03(-0.04%)
Jan 21, 2008 74.65 75.84 73.48 74.81 0 +0.00(+0.00%)
Jan 18, 2008 74.65 75.84 73.48 74.81 970,245 +0.70(+0.94%)
Jan 17, 2008 76.30 77.33 74.06 74.11 1,208,962 -1.96(-2.58%)
Jan 16, 2008 75.20 76.86 74.78 76.07 1,209,983 +0.54(+0.71%)
Jan 15, 2008 76.42 76.72 75.46 75.53 776,337 -1.15(-1.50%)
Jan 14, 2008 74.95 76.83 74.71 76.68 529,237 +1.63(+2.17%)
Jan 11, 2008 76.10 76.45 74.80 75.05 1,204,353 -1.43(-1.87%)
Jan 10, 2008 73.98 77.37 73.98 76.48 1,946,418 +1.97(+2.64%)
Jan 09, 2008 74.00 74.62 72.86 74.51 1,540,220 +0.11(+0.15%)
Jan 08, 2008 76.40 77.37 74.20 74.40 1,100,316 -2.36(-3.07%)
Jan 07, 2008 77.02 77.34 75.48 76.76 1,036,997 +0.48(+0.63%)
Jan 04, 2008 76.81 78.31 76.00 76.28 738,634 -2.77(-3.50%)
Jan 03, 2008 79.72 80.30 79.01 79.05 896,474 -0.43(-0.54%)
Jan 02, 2008 81.50 81.88 79.48 79.48 1,278,631 -1.77(-2.18%)
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.