Transportation Average Ishares ETF (NY: IYT )

222.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 82.92 84.26 82.60 83.10 1,466,264 -0.34(-0.40%)
Jul 30, 2008 84.89 84.95 82.12 83.44 2,984,268 -0.05(-0.06%)
Jul 29, 2008 83.49 83.53 80.12 83.49 996,643 +3.47(+4.34%)
Jul 28, 2008 82.09 82.09 80.02 80.02 707,783 -1.67(-2.05%)
Jul 25, 2008 81.75 81.79 80.60 81.69 974,304 +0.58(+0.71%)
Jul 24, 2008 84.45 84.45 80.91 81.11 1,722,159 -3.01(-3.58%)
Jul 23, 2008 84.18 85.05 83.08 84.12 1,688,702 -0.07(-0.09%)
Jul 22, 2008 80.48 84.19 80.46 84.19 2,316,268 +3.29(+4.06%)
Jul 21, 2008 81.74 81.97 80.46 80.90 921,496 -0.95(-1.16%)
Jul 18, 2008 82.21 82.21 80.66 81.85 1,619,661 +0.20(+0.25%)
Jul 17, 2008 80.81 81.83 78.97 81.65 2,613,680 +1.33(+1.66%)
Jul 16, 2008 76.42 80.32 76.42 80.32 1,851,213 +4.20(+5.52%)
Jul 15, 2008 76.21 77.42 74.70 76.12 2,745,598 -0.94(-1.22%)
Jul 14, 2008 78.60 79.49 76.72 77.06 1,259,756 -0.95(-1.22%)
Jul 11, 2008 77.49 79.34 76.77 78.01 1,886,672 -0.63(-0.80%)
Jul 10, 2008 78.93 79.64 77.69 78.64 1,273,192 +0.12(+0.15%)
Jul 09, 2008 80.83 80.99 78.30 78.52 1,290,755 -1.85(-2.31%)
Jul 08, 2008 77.09 80.46 76.82 80.37 2,376,243 +3.84(+5.01%)
Jul 07, 2008 76.73 78.30 75.72 76.54 1,097,986 +0.14(+0.18%)
Jul 04, 2008 76.23 77.49 75.69 76.40 1,260,322 +0.00(+0.00%)
Jul 03, 2008 76.23 77.49 75.69 76.40 1,260,322 +0.41(+0.54%)
Jul 02, 2008 79.70 79.74 75.97 75.99 1,504,605 -3.35(-4.23%)
Jul 01, 2008 79.74 79.74 77.44 79.34 2,489,188 -1.35(-1.67%)
Jun 30, 2008 80.15 81.61 79.09 80.69 1,809,412 +0.47(+0.59%)
Jun 27, 2008 79.77 80.61 79.14 80.22 1,896,262 +0.23(+0.29%)
Jun 26, 2008 81.61 82.23 79.88 79.99 2,458,379 -2.56(-3.10%)
Jun 25, 2008 82.04 83.80 81.57 82.55 1,696,563 +0.71(+0.87%)
Jun 24, 2008 82.65 83.15 81.24 81.83 4,078,910 -1.63(-1.95%)
Jun 23, 2008 85.65 85.65 83.23 83.46 1,821,123 -1.57(-1.85%)
Jun 20, 2008 85.93 85.93 84.26 85.03 1,840,213 -1.63(-1.88%)
Jun 19, 2008 83.68 86.73 83.68 86.66 2,706,340 +2.76(+3.29%)
Jun 18, 2008 82.23 84.49 82.23 83.90 2,279,369 +0.20(+0.24%)
Jun 17, 2008 84.79 85.09 83.51 83.70 1,254,038 -0.67(-0.79%)
Jun 16, 2008 83.98 85.07 83.65 84.36 767,426 +0.07(+0.09%)
Jun 13, 2008 83.67 85.14 83.31 84.29 1,492,848 +0.98(+1.17%)
Jun 12, 2008 83.71 84.93 82.47 83.31 1,326,709 +0.87(+1.05%)
Jun 11, 2008 86.58 86.58 82.45 82.45 2,648,168 -4.18(-4.83%)
Jun 10, 2008 86.46 87.21 85.99 86.63 1,319,627 -0.54(-0.62%)
Jun 09, 2008 86.61 87.35 86.13 87.17 1,186,911 +1.06(+1.23%)
Jun 06, 2008 89.40 89.44 85.99 86.11 1,675,359 -3.74(-4.16%)
Jun 05, 2008 88.97 89.97 88.19 89.85 1,200,131 +1.65(+1.87%)
Jun 04, 2008 87.32 89.02 86.98 88.19 1,063,786 +0.50(+0.57%)
Jun 03, 2008 88.54 88.88 86.81 87.69 1,704,702 -0.16(-0.19%)
Jun 02, 2008 88.57 88.79 87.38 87.85 1,131,599 -0.99(-1.11%)
May 30, 2008 88.93 89.12 87.88 88.84 1,240,789 +0.40(+0.45%)
May 29, 2008 86.99 88.90 86.39 88.44 1,266,776 +1.71(+1.97%)
May 28, 2008 86.78 87.22 85.95 86.73 1,203,293 +0.87(+1.01%)
May 27, 2008 84.49 85.95 84.22 85.86 1,128,556 +1.76(+2.10%)
May 26, 2008 85.27 85.41 83.67 84.10 0 +0.00(+0.00%)
May 23, 2008 85.27 85.41 83.67 84.10 1,568,087 -1.56(-1.82%)
May 22, 2008 85.39 86.78 84.85 85.66 2,338,745 +0.21(+0.25%)
May 21, 2008 87.45 88.37 85.36 85.44 2,503,373 -2.17(-2.48%)
May 20, 2008 87.74 88.16 87.11 87.62 1,846,795 -0.71(-0.81%)
May 19, 2008 88.32 90.51 87.78 88.33 1,791,681 +0.58(+0.66%)
May 16, 2008 88.44 88.66 87.17 87.75 2,370,356 -0.69(-0.77%)
May 15, 2008 87.44 88.44 86.92 88.44 1,704,338 +1.05(+1.20%)
May 14, 2008 86.96 88.19 86.60 87.39 2,156,042 +0.88(+1.01%)
May 13, 2008 86.06 86.60 85.33 86.51 1,570,483 +0.58(+0.67%)
May 12, 2008 84.04 86.02 84.04 85.94 2,499,320 +1.84(+2.18%)
May 09, 2008 84.63 85.16 83.38 84.10 470,546 -1.23(-1.45%)
May 08, 2008 85.19 86.05 84.38 85.33 1,795,549 +0.28(+0.33%)
May 07, 2008 88.03 88.23 84.99 85.05 936,303 -2.69(-3.06%)
May 06, 2008 86.00 87.85 85.31 87.74 1,747,566 +1.36(+1.58%)
May 05, 2008 86.50 86.94 85.83 86.37 1,452,714 -0.28(-0.33%)
May 02, 2008 88.11 88.11 85.61 86.66 1,601,403 -0.57(-0.65%)
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.