Transportation Average Ishares ETF (NY: IYT )

215.42 +2.52 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 82.65 82.65 81.25 81.25 0 +0.00(+0.00%)
Dec 31, 2007 82.65 82.65 81.25 81.25 936,416 -1.55(-1.87%)
Dec 28, 2007 82.72 83.65 82.63 82.80 674,148 +0.08(+0.10%)
Dec 27, 2007 83.48 83.62 82.67 82.72 512,000 -1.34(-1.59%)
Dec 26, 2007 84.01 84.26 83.43 84.06 375,200 -0.48(-0.57%)
Dec 24, 2007 83.40 84.56 83.40 84.54 70,000 +1.24(+1.49%)
Dec 21, 2007 82.76 83.77 82.76 83.30 226,620 +1.02(+1.24%)
Dec 20, 2007 82.44 82.48 81.06 82.28 506,300 +0.06(+0.07%)
Dec 19, 2007 82.37 83.27 80.20 82.22 613,400 -1.58(-1.89%)
Dec 18, 2007 85.68 85.68 82.66 83.80 961,622 +0.24(+0.29%)
Dec 17, 2007 83.25 84.50 83.25 83.56 705,300 +0.13(+0.16%)
Dec 14, 2007 85.24 85.31 83.41 83.43 355,800 -1.99(-2.33%)
Dec 13, 2007 84.47 85.56 84.07 85.42 609,900 +0.68(+0.80%)
Dec 12, 2007 86.70 87.91 84.03 84.74 1,312,700 +0.31(+0.37%)
Dec 11, 2007 88.24 88.61 83.15 84.43 1,566,000 -3.59(-4.08%)
Dec 10, 2007 87.17 88.25 87.03 88.02 475,601 +0.63(+0.72%)
Dec 07, 2007 86.30 88.05 86.30 87.39 951,773 +1.19(+1.38%)
Dec 06, 2007 85.61 86.20 84.07 86.20 708,300 +1.81(+2.14%)
Dec 05, 2007 83.40 84.40 83.40 84.39 589,500 +1.46(+1.76%)
Dec 04, 2007 82.40 83.46 82.03 82.93 697,200 +0.15(+0.18%)
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.