Transportation Average Ishares ETF (NY: IYT )

221.51 -4.21 (-1.87%)
Streaming Delayed Price Updated: 2:58 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 85.30 85.63 85.23 85.44 226,426 +0.08(+0.10%)
Dec 30, 2010 85.40 85.64 85.17 85.36 152,119 +0.05(+0.05%)
Dec 29, 2010 85.35 85.53 85.05 85.31 164,853 +0.21(+0.25%)
Dec 28, 2010 85.54 85.54 84.68 85.10 117,054 -0.04(-0.04%)
Dec 27, 2010 84.89 85.35 84.52 85.14 209,852 +0.27(+0.32%)
Dec 23, 2010 85.09 85.42 84.72 84.87 229,821 -0.32(-0.38%)
Dec 22, 2010 85.27 85.34 84.60 85.19 429,223 +0.06(+0.07%)
Dec 21, 2010 84.58 85.30 84.53 85.13 745,043 +0.91(+1.09%)
Dec 20, 2010 84.58 84.79 83.82 84.22 583,359 -0.16(-0.19%)
Dec 17, 2010 85.04 85.05 84.21 84.37 582,033 -0.61(-0.72%)
Dec 16, 2010 83.89 85.06 83.72 84.99 435,367 +1.10(+1.32%)
Dec 15, 2010 83.97 84.87 83.82 83.88 636,262 -0.30(-0.35%)
Dec 14, 2010 84.70 84.85 83.80 84.18 585,277 -0.33(-0.39%)
Dec 13, 2010 85.57 85.59 84.42 84.51 731,529 -0.68(-0.80%)
Dec 10, 2010 85.02 85.25 84.42 85.20 473,376 +0.26(+0.30%)
Dec 09, 2010 84.74 85.02 84.32 84.94 305,970 +0.72(+0.86%)
Dec 08, 2010 84.69 84.74 84.00 84.22 241,775 -0.39(-0.46%)
Dec 07, 2010 85.09 85.37 84.47 84.60 573,596 +0.24(+0.28%)
Dec 06, 2010 84.63 84.63 84.14 84.36 394,495 -0.35(-0.41%)
Dec 03, 2010 83.93 84.83 83.70 84.72 278,606 +0.55(+0.66%)
Dec 02, 2010 83.26 84.39 83.17 84.16 638,263 +1.12(+1.35%)
Dec 01, 2010 82.27 83.55 82.27 83.04 275,169 +1.93(+2.38%)
Nov 30, 2010 80.94 81.72 80.92 81.11 355,678 -0.73(-0.90%)
Nov 29, 2010 81.00 82.00 80.60 81.84 432,486 +0.30(+0.36%)
Nov 26, 2010 81.67 81.96 80.99 81.55 77,622 -0.49(-0.60%)
Nov 24, 2010 80.36 82.04 82.04 82.04 667,012 +2.22(+2.78%)
Nov 23, 2010 80.31 80.31 79.47 79.82 370,035 -1.35(-1.66%)
Nov 22, 2010 80.97 81.63 80.32 81.17 477,428 -0.18(-0.23%)
Nov 19, 2010 80.64 81.38 80.47 81.36 266,115 +0.51(+0.63%)
Nov 18, 2010 80.40 81.44 80.40 80.85 553,948 +1.37(+1.72%)
Nov 17, 2010 79.48 79.70 78.85 79.48 966,788 +0.23(+0.29%)
Nov 16, 2010 79.98 80.17 78.83 79.25 1,038,247 -1.21(-1.50%)
Nov 15, 2010 80.66 81.48 80.43 80.46 424,549 +0.21(+0.26%)
Nov 12, 2010 80.64 81.06 79.80 80.25 319,306 -0.86(-1.06%)
Nov 11, 2010 80.39 81.27 80.05 81.12 806,856 +0.06(+0.07%)
Nov 10, 2010 80.75 81.09 80.13 81.06 581,557 +0.35(+0.43%)
Nov 09, 2010 82.35 82.40 80.45 80.71 744,623 -1.43(-1.74%)
Nov 08, 2010 82.06 82.32 81.55 82.14 258,620 +0.06(+0.07%)
Nov 05, 2010 82.22 82.68 81.79 82.08 513,547 +0.06(+0.07%)
Nov 04, 2010 81.82 82.44 81.24 82.03 2,052,002 +0.98(+1.21%)
Nov 03, 2010 80.46 81.05 79.90 81.05 416,867 +0.79(+0.98%)
Nov 02, 2010 80.06 80.36 79.49 80.26 282,136 +1.07(+1.35%)
Nov 01, 2010 79.48 80.40 78.84 79.19 380,383 +0.01(+0.01%)
Oct 29, 2010 78.78 79.51 78.59 79.18 272,652 +0.30(+0.39%)
Oct 28, 2010 79.62 79.62 78.24 78.87 637,079 -0.07(-0.09%)
Oct 27, 2010 79.16 79.18 77.98 78.95 365,523 -0.61(-0.77%)
Oct 25, 2010 79.97 80.33 79.47 79.56 420,956 +0.32(+0.41%)
Oct 22, 2010 78.93 79.24 78.51 79.23 463,193 +0.30(+0.37%)
Oct 21, 2010 79.39 79.48 78.05 78.94 993,429 -0.17(-0.21%)
Oct 20, 2010 77.71 79.39 77.71 79.10 642,647 +1.70(+2.20%)
Oct 19, 2010 77.63 78.17 76.92 77.40 625,168 -1.05(-1.34%)
Oct 18, 2010 78.13 78.53 77.75 78.45 554,140 +0.28(+0.36%)
Oct 15, 2010 78.88 79.22 77.76 78.17 1,639,041 -0.21(-0.27%)
Oct 14, 2010 78.82 78.82 77.89 78.37 399,663 -0.45(-0.57%)
Oct 13, 2010 77.63 79.44 77.63 78.83 1,752,168 +1.88(+2.45%)
Oct 12, 2010 76.96 77.04 75.78 76.94 503,704 -0.32(-0.42%)
Oct 11, 2010 77.23 77.52 76.95 77.27 294,249 +0.17(+0.22%)
Oct 08, 2010 77.10 77.38 75.89 77.10 1,083,208 +0.78(+1.03%)
Oct 07, 2010 76.62 76.62 75.66 76.31 740,920 -0.09(-0.12%)
Oct 06, 2010 76.17 76.63 75.88 76.41 704,520 +0.31(+0.41%)
Oct 05, 2010 75.19 76.69 74.96 76.09 2,308 +1.81(+2.44%)
Oct 04, 2010 75.08 75.65 73.62 74.28 1,080,940 -0.91(-1.22%)
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.