Transportation Average Ishares ETF (NY: IYT )

270.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 65.86 66.59 65.48 65.97 361,641 -1.00(-1.49%)
Aug 28, 2009 67.26 67.78 66.44 66.97 423,627 +0.28(+0.42%)
Aug 27, 2009 66.87 67.20 65.26 66.69 1,035,886 -0.28(-0.42%)
Aug 26, 2009 67.64 67.94 66.77 66.97 519,493 -0.80(-1.18%)
Aug 25, 2009 67.55 68.54 67.48 67.77 419,515 +0.54(+0.80%)
Aug 24, 2009 67.94 68.41 67.00 67.23 793,573 -0.34(-0.50%)
Aug 21, 2009 65.91 67.75 65.90 67.57 502,207 +1.67(+2.53%)
Aug 20, 2009 65.51 66.14 65.13 65.90 495,168 +0.50(+0.76%)
Aug 19, 2009 64.41 65.86 64.26 65.40 467,385 +0.15(+0.23%)
Aug 18, 2009 64.30 65.41 64.30 65.25 638,108 +0.55(+0.85%)
Aug 17, 2009 65.44 65.54 63.95 64.70 568,620 -1.82(-2.74%)
Aug 14, 2009 67.75 67.78 65.91 66.52 536,526 -1.25(-1.84%)
Aug 13, 2009 67.80 67.94 66.61 67.77 595,457 +0.31(+0.46%)
Aug 12, 2009 66.31 68.06 66.22 67.46 605,087 +0.93(+1.40%)
Aug 11, 2009 66.63 66.96 65.71 66.53 574,067 -0.35(-0.52%)
Aug 10, 2009 67.00 67.24 66.37 66.88 479,768 -0.07(-0.10%)
Aug 07, 2009 65.93 67.99 65.80 66.95 971,297 +2.04(+3.14%)
Aug 06, 2009 65.68 66.00 64.85 64.91 1,238,340 -0.67(-1.02%)
Aug 05, 2009 66.27 66.40 64.93 65.58 602,822 -0.51(-0.77%)
Aug 04, 2009 65.61 66.27 65.15 66.09 464,321 +0.30(+0.45%)
Aug 03, 2009 64.75 66.17 64.36 65.79 1,370,448 +1.50(+2.34%)
Jul 31, 2009 63.85 64.77 63.68 64.29 443,476 +0.26(+0.41%)
Jul 30, 2009 63.68 64.79 63.53 64.03 960,504 +1.14(+1.81%)
Jul 29, 2009 62.98 63.02 61.61 62.89 897,576 -0.77(-1.21%)
Jul 28, 2009 63.82 64.02 62.55 63.66 627,348 -0.36(-0.56%)
Jul 27, 2009 63.66 64.06 62.79 64.02 537,465 +0.55(+0.87%)
Jul 24, 2009 62.58 63.70 62.09 63.47 1,097,312 +0.78(+1.24%)
Jul 23, 2009 60.24 63.06 60.24 62.69 1,239,774 +1.84(+3.02%)
Jul 22, 2009 59.79 61.28 59.74 60.85 985,258 +0.62(+1.03%)
Jul 21, 2009 61.81 61.83 59.34 60.23 926,414 -0.37(-0.61%)
Jul 20, 2009 59.66 60.69 59.64 60.60 448,813 +0.63(+1.05%)
Jul 17, 2009 59.56 59.97 59.03 59.97 651,986 +0.38(+0.64%)
Jul 16, 2009 57.76 59.95 57.71 59.59 1,023,717 +1.49(+2.56%)
Jul 15, 2009 57.57 58.32 57.01 58.10 700,332 +1.06(+1.86%)
Jul 14, 2009 56.82 57.40 56.14 57.04 1,257,990 +0.69(+1.22%)
Jul 13, 2009 55.24 56.35 55.20 56.35 1,090,314 +0.61(+1.09%)
Jul 10, 2009 54.64 55.98 54.64 55.74 365,573 +0.73(+1.33%)
Jul 09, 2009 55.23 55.76 54.87 55.01 766,815 +0.14(+0.26%)
Jul 08, 2009 55.16 55.32 53.50 54.87 1,542,622 +0.03(+0.05%)
Jul 07, 2009 56.56 56.57 54.76 54.84 857,711 -1.85(-3.26%)
Jul 06, 2009 55.98 56.69 55.39 56.69 850,582 +0.13(+0.23%)
Jul 02, 2009 57.89 57.92 56.44 56.56 715,031 -2.03(-3.46%)
Jul 01, 2009 58.11 59.98 58.11 58.59 929,056 +0.39(+0.67%)
Jun 30, 2009 58.50 58.80 57.14 58.20 504,203 +0.00(+0.00%)
Jun 29, 2009 58.46 59.15 57.74 58.20 1,071,780 -0.05(-0.09%)
Jun 26, 2009 58.01 58.60 57.49 58.25 896,522 -0.02(-0.03%)
Jun 25, 2009 56.99 58.42 56.92 58.27 1,872,100 +2.46(+4.41%)
Jun 24, 2009 55.47 57.09 55.47 55.81 659,544 +0.57(+1.03%)
Jun 23, 2009 55.50 56.11 54.69 55.24 622,987 -0.62(-1.11%)
Jun 22, 2009 57.11 57.11 55.20 55.86 917,410 -1.97(-3.41%)
Jun 19, 2009 58.08 58.52 57.39 57.83 527,032 +0.38(+0.66%)
Jun 18, 2009 57.21 57.90 56.44 57.45 1,195,588 +0.28(+0.49%)
Jun 17, 2009 57.14 57.98 56.00 57.17 3,108,207 +0.02(+0.03%)
Jun 16, 2009 58.15 58.98 57.01 57.15 1,239,592 -0.77(-1.33%)
Jun 15, 2009 59.80 59.82 57.41 57.92 2,464,865 -2.49(-4.12%)
Jun 12, 2009 60.73 60.99 59.42 60.41 3,383,728 -0.57(-0.93%)
Jun 11, 2009 60.90 61.71 60.72 60.98 1,378,923 +0.05(+0.08%)
Jun 10, 2009 61.30 61.56 59.76 60.93 1,403,521 +0.03(+0.05%)
Jun 09, 2009 60.42 61.13 59.84 60.90 598,302 +0.95(+1.58%)
Jun 08, 2009 59.90 60.49 59.21 59.95 1,075,289 -0.29(-0.48%)
Jun 05, 2009 60.68 61.21 59.57 60.24 836,440 -0.09(-0.15%)
Jun 04, 2009 59.27 60.33 58.45 60.33 627,810 +0.92(+1.55%)
Jun 03, 2009 59.93 60.12 58.40 59.41 744,831 -1.43(-2.35%)
Jun 02, 2009 60.17 61.66 60.16 60.84 875,082 +0.84(+1.40%)
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.