Transportation Average Ishares ETF (NY: IYT )

240.35 -0.95 (-0.39%)
Streaming Delayed Price Updated: 12:14 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 75.18 78.45 74.29 77.52 3,232,473 +1.64(+2.15%)
Jan 30, 2008 74.58 76.87 74.58 75.89 1,551,505 +1.20(+1.60%)
Jan 29, 2008 74.87 75.41 74.35 74.69 1,121,289 +0.99(+1.34%)
Jan 28, 2008 72.73 73.85 72.32 73.71 1,235,435 +0.49(+0.67%)
Jan 25, 2008 73.26 74.70 72.87 73.21 2,711,001 +0.16(+0.23%)
Jan 24, 2008 73.60 74.44 72.72 73.05 2,708,949 +0.05(+0.08%)
Jan 23, 2008 67.32 73.35 67.32 72.99 2,262,237 +4.69(+6.86%)
Jan 22, 2008 61.15 68.88 61.15 68.31 1,926,132 -0.03(-0.04%)
Jan 21, 2008 68.19 69.27 67.12 68.33 0 +0.00(+0.00%)
Jan 18, 2008 68.19 69.27 67.12 68.33 1,062,193 +0.64(+0.94%)
Jan 17, 2008 69.70 70.64 67.65 67.69 1,323,532 -1.79(-2.58%)
Jan 16, 2008 68.69 70.21 68.31 69.48 1,324,650 +0.49(+0.71%)
Jan 15, 2008 69.80 70.08 68.93 68.99 849,908 -1.05(-1.50%)
Jan 14, 2008 68.46 70.18 68.24 70.04 579,391 +1.49(+2.17%)
Jan 11, 2008 69.51 69.83 68.33 68.55 1,318,487 -1.31(-1.87%)
Jan 10, 2008 67.58 70.67 67.58 69.86 2,130,876 +1.80(+2.64%)
Jan 09, 2008 67.59 68.16 66.55 68.06 1,686,183 +0.10(+0.15%)
Jan 08, 2008 69.79 70.67 67.78 67.96 1,204,590 -2.16(-3.07%)
Jan 07, 2008 70.35 70.65 68.95 70.12 1,135,271 +0.44(+0.63%)
Jan 04, 2008 70.16 71.53 69.42 69.68 808,632 -2.53(-3.50%)
Jan 03, 2008 72.82 73.35 72.17 72.21 981,431 -0.39(-0.54%)
Jan 02, 2008 74.44 74.79 72.60 72.60 1,399,804 -1.62(-2.18%)
Jan 01, 2008 75.50 75.50 74.22 74.22 0 +0.00(+0.00%)
Dec 31, 2007 75.50 75.50 74.22 74.22 1,025,158 -1.42(-1.87%)
Dec 28, 2007 75.56 76.41 75.48 75.63 738,035 +0.07(+0.10%)
Dec 27, 2007 76.25 76.38 75.51 75.56 560,521 -1.22(-1.59%)
Dec 26, 2007 76.74 76.97 76.21 76.78 410,756 -0.44(-0.57%)
Dec 24, 2007 76.18 77.24 76.18 77.22 76,633 +1.13(+1.49%)
Dec 21, 2007 75.60 76.52 75.60 76.09 248,096 +0.93(+1.24%)
Dec 20, 2007 75.30 75.34 74.04 75.16 554,281 +0.05(+0.07%)
Dec 19, 2007 75.24 76.06 73.26 75.10 671,530 -1.44(-1.89%)
Dec 18, 2007 78.26 78.26 75.50 76.55 1,052,753 +0.22(+0.29%)
Dec 17, 2007 76.04 77.19 76.04 76.33 772,139 +0.12(+0.16%)
Dec 14, 2007 77.86 77.93 76.19 76.21 389,518 -1.82(-2.33%)
Dec 13, 2007 77.16 78.15 76.79 78.03 667,699 +0.62(+0.80%)
Dec 12, 2007 79.19 80.30 76.76 77.40 1,437,101 +0.28(+0.37%)
Dec 11, 2007 80.60 80.94 75.95 77.12 1,714,406 -3.28(-4.08%)
Dec 10, 2007 79.62 80.61 79.50 80.40 520,672 +0.58(+0.72%)
Dec 07, 2007 78.83 80.43 78.83 79.83 1,041,970 +1.09(+1.38%)
Dec 06, 2007 78.20 78.74 76.79 78.74 775,424 +1.65(+2.14%)
Dec 05, 2007 76.18 77.09 76.18 77.08 645,365 +1.33(+1.76%)
Dec 04, 2007 75.27 76.24 74.93 75.75 763,272 +0.14(+0.18%)
Dec 03, 2007 75.60 76.37 75.52 75.61 781,935 -0.78(-1.02%)
Nov 30, 2007 76.45 76.70 75.69 76.39 962,636 +1.45(+1.94%)
Nov 29, 2007 75.28 75.47 74.55 74.94 650,182 -0.64(-0.85%)
Nov 28, 2007 74.28 76.02 73.88 75.58 960,357 +2.32(+3.17%)
Nov 27, 2007 72.62 73.35 72.00 73.26 1,218,914 +1.20(+1.66%)
Nov 26, 2007 72.23 73.96 71.77 72.06 950,550 -0.72(-0.99%)
Nov 23, 2007 72.14 73.19 72.14 72.78 132,357 +1.26(+1.76%)
Nov 21, 2007 71.89 72.62 71.22 71.52 798,540 -0.90(-1.24%)
Nov 20, 2007 73.17 73.99 71.42 72.42 728,568 -0.67(-0.91%)
Nov 19, 2007 74.57 74.57 72.87 73.08 937,668 -1.74(-2.33%)
Nov 16, 2007 76.24 76.24 74.14 74.83 1,313,393 -1.40(-1.83%)
Nov 15, 2007 76.33 77.17 75.63 76.23 989,013 -0.55(-0.71%)
Nov 14, 2007 77.46 77.83 76.34 76.77 1,142,390 -0.25(-0.32%)
Nov 13, 2007 75.95 77.10 75.77 77.02 993,392 +1.36(+1.80%)
Nov 12, 2007 74.72 76.70 74.72 75.66 1,534,712 +0.37(+0.50%)
Nov 09, 2007 75.23 76.39 75.23 75.29 712,164 -1.52(-1.97%)
Nov 08, 2007 76.19 77.13 75.17 76.80 1,761,766 +0.44(+0.57%)
Nov 07, 2007 77.68 77.86 76.26 76.36 1,032,256 -2.43(-3.08%)
Nov 06, 2007 78.54 78.89 77.87 78.79 478,413 +0.56(+0.71%)
Nov 05, 2007 78.02 78.73 77.32 78.24 823,375 -0.22(-0.28%)
Nov 02, 2007 78.49 78.87 77.24 78.45 771,264 +0.26(+0.34%)
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.