Transportation Average Ishares ETF (NY: IYT )

196.56 -4.02 (-2.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 82.05 82.56 81.65 81.78 449,300 -0.50(-0.61%)
Dec 28, 2006 82.25 82.45 81.99 82.28 187,500 -0.10(-0.12%)
Dec 27, 2006 81.60 82.40 81.60 82.38 607,500 +0.99(+1.22%)
Dec 26, 2006 80.70 81.46 80.70 81.39 238,500 +0.56(+0.69%)
Dec 22, 2006 81.35 81.50 80.62 80.83 552,900 -0.58(-0.71%)
Dec 21, 2006 82.35 82.56 81.29 81.41 964,100 -0.79(-0.96%)
Dec 20, 2006 82.20 82.71 82.06 82.20 541,200 -1.02(-1.23%)
Dec 19, 2006 83.04 83.47 82.74 83.22 654,400 -0.39(-0.47%)
Dec 18, 2006 84.35 84.53 83.45 83.61 363,400 -0.83(-0.98%)
Dec 15, 2006 84.99 85.40 84.34 84.44 388,400 -0.06(-0.07%)
Dec 14, 2006 83.50 85.10 83.46 84.50 1,154,200 +0.90(+1.08%)
Dec 13, 2006 84.50 84.64 83.39 83.60 226,800 -0.43(-0.51%)
Dec 12, 2006 84.79 84.79 83.62 84.03 618,900 -1.03(-1.21%)
Dec 11, 2006 84.74 85.34 84.64 85.06 303,800 +0.49(+0.58%)
Dec 08, 2006 85.12 85.22 84.53 84.57 179,500 -0.55(-0.65%)
Dec 07, 2006 85.55 85.80 84.71 85.12 635,400 -0.18(-0.21%)
Dec 06, 2006 85.88 85.88 85.23 85.30 210,400 -0.78(-0.91%)
Dec 05, 2006 84.97 86.17 84.82 86.08 304,700 +0.89(+1.04%)
Dec 04, 2006 84.60 85.86 84.60 85.19 468,900 +0.65(+0.77%)
Dec 01, 2006 83.93 85.27 83.83 84.54 1,082,300 -0.26(-0.31%)
Nov 30, 2006 84.95 85.51 84.50 84.80 527,500 -0.51(-0.60%)
Nov 29, 2006 85.53 85.81 84.52 85.31 1,739,400 +0.03(+0.04%)
Nov 28, 2006 85.45 85.59 84.42 85.28 982,800 -0.64(-0.74%)
Nov 27, 2006 86.70 87.06 85.87 85.92 398,800 -1.00(-1.15%)
Nov 24, 2006 86.89 87.19 86.67 86.92 332,900 -0.51(-0.58%)
Nov 22, 2006 87.25 87.47 86.67 87.43 193,100 +0.38(+0.44%)
Nov 21, 2006 86.95 87.14 86.64 87.05 449,500 +0.29(+0.33%)
Nov 20, 2006 86.85 87.05 86.47 86.76 874,500 -0.24(-0.28%)
Nov 17, 2006 87.53 87.55 86.75 87.00 220,800 -0.60(-0.68%)
Nov 16, 2006 87.07 87.82 86.96 87.60 406,800 +0.99(+1.14%)
Nov 15, 2006 85.93 86.96 85.87 86.61 515,400 +1.06(+1.24%)
Nov 14, 2006 85.87 85.87 84.17 85.55 727,700 -0.18(-0.21%)
Nov 13, 2006 84.98 85.76 84.98 85.73 158,600 +0.78(+0.92%)
Nov 10, 2006 84.02 84.97 83.88 84.95 218,700 +1.03(+1.23%)
Nov 09, 2006 84.77 84.98 83.84 83.92 205,200 -0.85(-1.00%)
Nov 08, 2006 84.04 85.01 83.95 84.77 631,600 +0.13(+0.15%)
Nov 07, 2006 84.00 85.34 83.96 84.64 529,600 +0.41(+0.49%)
Nov 06, 2006 83.56 84.49 83.56 84.23 323,500 +1.54(+1.86%)
Nov 03, 2006 83.56 83.78 82.41 82.69 209,400 -0.65(-0.78%)
Nov 02, 2006 83.60 83.83 82.82 83.34 390,200 -0.34(-0.41%)
Nov 01, 2006 85.20 85.44 83.62 83.68 889,500 -1.05(-1.24%)
Oct 31, 2006 86.05 86.08 84.33 84.73 608,200 -1.10(-1.28%)
Oct 30, 2006 84.97 86.02 84.77 85.83 388,400 +0.68(+0.80%)
Oct 27, 2006 85.45 86.15 84.91 85.15 280,700 -0.75(-0.87%)
Oct 26, 2006 85.80 86.06 85.18 85.90 243,300 +0.19(+0.22%)
Oct 25, 2006 85.60 86.52 85.24 85.71 641,300 +0.79(+0.93%)
Oct 24, 2006 84.04 84.98 83.66 84.92 523,000 +0.64(+0.76%)
Oct 23, 2006 84.32 85.52 84.00 84.28 304,200 -0.48(-0.57%)
Oct 20, 2006 84.00 84.76 83.83 84.76 213,300 +0.80(+0.95%)
Oct 19, 2006 82.54 84.23 82.54 83.96 419,200 +1.18(+1.43%)
Oct 18, 2006 84.47 84.86 82.25 82.78 894,100 -0.72(-0.86%)
Oct 17, 2006 84.47 84.47 82.85 83.50 343,800 -1.55(-1.82%)
Oct 16, 2006 83.88 85.12 83.75 85.05 456,000 +1.26(+1.50%)
Oct 13, 2006 83.36 84.07 83.10 83.79 353,400 +0.14(+0.17%)
Oct 12, 2006 83.01 83.71 82.84 83.65 315,400 +1.14(+1.38%)
Oct 11, 2006 82.61 82.96 81.92 82.51 369,500 -0.89(-1.07%)
Oct 10, 2006 83.02 83.81 82.91 83.40 447,800 +1.02(+1.24%)
Oct 09, 2006 82.00 82.73 81.41 82.38 494,700 +0.21(+0.26%)
Oct 06, 2006 82.95 82.95 81.74 82.17 312,800 -0.91(-1.10%)
Oct 05, 2006 82.00 83.39 81.72 83.08 633,200 +0.72(+0.87%)
Oct 04, 2006 80.20 82.38 80.01 82.36 706,700 +1.87(+2.32%)
Oct 03, 2006 79.67 81.06 78.82 80.49 675,800 +0.77(+0.97%)
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.