Transportation Average Ishares ETF (NY: IYT )

220.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 83.69 84.39 82.21 82.21 969,854 -0.64(-0.77%)
Jul 30, 2007 82.39 83.64 81.97 82.85 495,273 +0.32(+0.39%)
Jul 27, 2007 82.67 83.56 82.21 82.53 613,945 -1.04(-1.25%)
Jul 26, 2007 83.37 84.14 82.02 83.57 842,752 -1.99(-2.33%)
Jul 25, 2007 86.91 86.91 84.67 85.56 1,573,050 -0.56(-0.65%)
Jul 24, 2007 86.78 87.42 85.89 86.12 386,453 -1.51(-1.72%)
Jul 23, 2007 87.91 88.07 87.45 87.63 316,716 +0.06(+0.07%)
Jul 20, 2007 88.69 88.69 87.05 87.56 456,189 -1.65(-1.85%)
Jul 19, 2007 89.61 89.61 88.81 89.22 424,222 +0.53(+0.60%)
Jul 18, 2007 88.75 89.68 88.13 88.69 1,224,498 +0.52(+0.59%)
Jul 17, 2007 87.87 88.58 87.79 88.16 491,112 +0.50(+0.57%)
Jul 16, 2007 87.75 88.60 87.53 87.66 1,049,554 -0.07(-0.08%)
Jul 13, 2007 87.14 87.88 86.62 87.74 187,314 +0.48(+0.55%)
Jul 12, 2007 86.61 87.25 86.47 87.25 453,781 +0.83(+0.96%)
Jul 11, 2007 85.42 86.42 84.91 86.42 431,667 +1.47(+1.73%)
Jul 10, 2007 85.59 85.96 84.90 84.95 430,681 -1.19(-1.38%)
Jul 09, 2007 86.08 86.59 85.81 86.14 152,063 +0.70(+0.82%)
Jul 06, 2007 85.31 85.62 84.79 85.43 130,496 +0.42(+0.49%)
Jul 05, 2007 85.00 85.46 84.68 85.01 307,958 -0.29(-0.34%)
Jul 03, 2007 84.58 85.40 84.58 85.31 185,015 +1.13(+1.35%)
Jul 02, 2007 83.72 84.22 83.61 84.17 188,738 +0.87(+1.04%)
Jun 29, 2007 84.08 84.28 82.88 83.31 332,590 -0.50(-0.60%)
Jun 28, 2007 84.04 84.15 83.47 83.81 288,361 -0.23(-0.27%)
Jun 27, 2007 82.85 84.12 82.45 84.04 656,641 +0.80(+0.97%)
Jun 26, 2007 84.18 84.20 83.08 83.23 940,734 -0.83(-0.99%)
Jun 25, 2007 83.94 84.89 83.83 84.06 860,597 +0.17(+0.21%)
Jun 22, 2007 84.26 84.47 83.41 83.89 336,969 -0.26(-0.30%)
Jun 21, 2007 83.81 84.54 83.21 84.15 380,869 +0.38(+0.46%)
Jun 20, 2007 84.04 85.07 83.70 83.76 702,622 -0.37(-0.43%)
Jun 19, 2007 83.74 84.36 83.51 84.13 371,345 +0.00(+0.00%)
Jun 18, 2007 84.72 84.86 84.03 84.13 155,128 -0.69(-0.82%)
Jun 15, 2007 85.31 85.73 84.69 84.82 797,429 +0.37(+0.43%)
Jun 14, 2007 83.26 84.71 83.26 84.46 838,701 +1.28(+1.54%)
Jun 13, 2007 82.21 83.31 81.91 83.18 274,239 +1.22(+1.49%)
Jun 12, 2007 82.85 83.17 81.93 81.95 432,871 -1.49(-1.78%)
Jun 11, 2007 83.49 84.08 83.15 83.44 629,053 -0.41(-0.49%)
Jun 08, 2007 82.84 83.93 82.58 83.85 1,914,858 +1.21(+1.46%)
Jun 07, 2007 84.10 84.31 82.62 82.65 1,004,449 -1.66(-1.97%)
Jun 06, 2007 85.50 85.53 84.05 84.31 2,443,960 -1.46(-1.70%)
Jun 05, 2007 86.33 86.70 85.63 85.77 204,174 -0.75(-0.87%)
Jun 04, 2007 87.23 87.23 86.52 86.52 212,932 -0.67(-0.76%)
Jun 01, 2007 87.21 87.63 86.80 87.19 236,031 +0.50(+0.58%)
May 31, 2007 85.68 86.96 85.68 86.69 570,812 +1.04(+1.22%)
May 30, 2007 85.14 85.70 84.65 85.64 396,306 +0.37(+0.44%)
May 29, 2007 84.86 85.33 84.62 85.27 522,532 +0.78(+0.92%)
May 25, 2007 84.13 84.89 84.13 84.49 261,649 +0.55(+0.65%)
May 24, 2007 85.00 85.83 83.84 83.94 496,805 -1.13(-1.33%)
May 23, 2007 85.37 85.87 85.08 85.08 3,342,436 +0.03(+0.03%)
May 22, 2007 84.95 85.23 84.58 85.05 680,945 -0.08(-0.10%)
May 21, 2007 84.95 85.53 84.83 85.13 1,107,795 -0.16(-0.18%)
May 18, 2007 85.31 85.49 84.87 85.29 551,215 -0.05(-0.06%)
May 17, 2007 85.41 85.90 84.97 85.34 1,024,483 -0.13(-0.15%)
May 16, 2007 84.40 85.47 84.27 85.47 2,240,552 +1.60(+1.91%)
May 15, 2007 83.94 84.84 83.79 83.87 491,988 +0.07(+0.09%)
May 14, 2007 84.54 84.71 83.41 83.80 708,424 -0.53(-0.63%)
May 11, 2007 84.22 84.59 83.88 84.33 168,265 +0.20(+0.24%)
May 10, 2007 85.10 85.18 83.63 84.13 916,758 -1.26(-1.48%)
May 09, 2007 85.22 85.50 84.86 85.39 622,047 -0.03(-0.03%)
May 08, 2007 84.24 85.69 84.10 85.42 2,002,659 +0.90(+1.07%)
May 07, 2007 84.68 84.97 84.31 84.51 240,848 -0.06(-0.08%)
May 04, 2007 84.49 84.68 84.17 84.58 536,764 +0.52(+0.62%)
May 03, 2007 84.42 86.23 84.02 84.05 911,065 +0.70(+0.84%)
May 02, 2007 82.36 83.57 82.36 83.35 558,550 +1.00(+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.