Transportation Average Ishares ETF (NY: IYT )

253.66 USD +3.68 (+1.47%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 85.34 86.13 85.13 85.77 251,693 +0.33(+0.39%)
Oct 28, 2010 86.25 86.25 84.76 85.44 588,106 -0.08(-0.09%)
Oct 27, 2010 85.75 85.77 84.47 85.52 337,425 -0.66(-0.77%)
Oct 25, 2010 86.63 87.02 86.09 86.18 388,597 +0.35(+0.41%)
Oct 22, 2010 85.50 85.84 85.05 85.83 427,587 +0.32(+0.37%)
Oct 21, 2010 86.00 86.10 84.55 85.51 917,063 -0.18(-0.21%)
Oct 20, 2010 84.18 86.00 84.18 85.69 593,246 +1.85(+2.20%)
Oct 19, 2010 84.09 84.68 83.33 83.85 577,111 -1.14(-1.34%)
Oct 18, 2010 84.64 85.07 84.22 84.98 511,543 +0.30(+0.36%)
Oct 15, 2010 85.45 85.82 84.23 84.68 1,513,046 -0.22(-0.27%)
Oct 14, 2010 85.38 85.38 84.38 84.90 368,941 -0.49(-0.57%)
Oct 13, 2010 84.09 86.06 84.09 85.39 1,617,477 +2.04(+2.45%)
Oct 12, 2010 83.37 83.46 82.09 83.35 464,984 -0.35(-0.42%)
Oct 11, 2010 83.66 83.97 83.36 83.70 271,630 +0.18(+0.22%)
Oct 08, 2010 83.52 83.82 82.21 83.52 999,941 +0.85(+1.03%)
Oct 07, 2010 83.00 83.00 81.96 82.67 683,965 -0.10(-0.12%)
Oct 06, 2010 82.51 83.01 82.20 82.77 650,363 +0.34(+0.41%)
Oct 05, 2010 81.45 83.08 81.21 82.43 2,131 +1.96(+2.44%)
Oct 04, 2010 81.33 81.95 79.75 80.47 997,847 -0.99(-1.22%)
Oct 01, 2010 81.46 82.41 80.97 81.46 969,995 -0.19(-0.23%)
Sep 30, 2010 82.61 83.27 81.37 81.65 405,645 -0.44(-0.54%)
Sep 29, 2010 81.63 82.25 81.21 82.09 446 +0.35(+0.43%)
Sep 28, 2010 81.71 81.94 80.49 81.74 575,219 +0.27(+0.33%)
Sep 27, 2010 81.78 81.95 81.34 81.47 463,585 +0.03(+0.04%)
Sep 24, 2010 80.18 81.59 80.10 81.44 1,315,383 +2.25(+2.84%)
Sep 23, 2010 80.16 80.57 78.85 79.19 1,622,648 -1.82(-2.25%)
Sep 22, 2010 81.43 82.13 80.60 81.01 2,004,020 -0.70(-0.86%)
Sep 21, 2010 81.02 82.26 81.02 81.71 1,681,123 +0.67(+0.83%)
Sep 20, 2010 80.50 81.45 80.50 81.04 681,822 +0.71(+0.88%)
Sep 17, 2010 80.33 80.63 79.69 80.33 1,811,086 -0.76(-0.94%)
Sep 15, 2010 80.37 81.21 80.11 81.09 501,285 +0.52(+0.65%)
Sep 14, 2010 80.36 81.29 80.10 80.57 574,063 +0.10(+0.12%)
Sep 13, 2010 80.77 81.01 80.21 80.47 540,408 +0.75(+0.94%)
Sep 10, 2010 79.72 80.12 79.44 79.72 455,139 +0.23(+0.29%)
Sep 09, 2010 80.52 80.77 79.17 79.49 646,197 -0.19(-0.24%)
Sep 08, 2010 78.87 80.40 78.87 79.68 1,577 +0.99(+1.26%)
Sep 07, 2010 79.20 79.20 78.10 78.69 1,415 -0.73(-0.92%)
Sep 03, 2010 79.66 80.46 79.15 79.42 904,055 +0.88(+1.12%)
Sep 02, 2010 77.77 78.72 77.68 78.54 1,234 +1.01(+1.30%)
Sep 01, 2010 75.67 77.84 75.66 77.53 1,575,273 +2.92(+3.91%)
Aug 31, 2010 74.57 75.31 73.71 74.61 1,700 +0.03(+0.04%)
Aug 30, 2010 75.68 76.08 74.45 74.58 594,070 -1.23(-1.62%)
Aug 27, 2010 75.81 76.05 73.56 75.81 1,068,183 +1.60(+2.16%)
Aug 26, 2010 74.38 75.49 73.93 74.21 1,928,310 +0.14(+0.19%)
Aug 25, 2010 73.07 74.37 72.50 74.07 1,067,688 +0.21(+0.28%)
Aug 24, 2010 74.06 74.48 72.89 73.86 1,048,749 -1.54(-2.04%)
Aug 23, 2010 76.52 77.20 75.27 75.40 527,931 -0.77(-1.01%)
Aug 20, 2010 75.94 76.24 74.89 76.17 458,798 -0.23(-0.30%)
Aug 19, 2010 77.62 77.80 75.38 76.40 1,810 -1.71(-2.19%)
Aug 18, 2010 77.86 78.67 77.04 78.11 574 +0.40(+0.51%)
Aug 17, 2010 77.46 78.45 76.97 77.71 2,792 +1.69(+2.22%)
Aug 16, 2010 75.58 76.44 75.18 76.02 259,288 -0.09(-0.12%)
Aug 13, 2010 76.49 76.78 75.96 76.11 217,812 -0.57(-0.74%)
Aug 12, 2010 75.67 76.98 75.50 76.68 692,255 -0.45(-0.58%)
Aug 11, 2010 79.00 79.00 76.62 77.13 1,898 -3.29(-4.09%)
Aug 10, 2010 80.86 80.96 79.68 80.42 462,960 -1.24(-1.52%)
Aug 09, 2010 80.83 81.82 80.69 81.66 767,401 +1.12(+1.39%)
Aug 06, 2010 80.54 81.00 79.45 80.54 369,128 -0.61(-0.75%)
Aug 05, 2010 80.56 81.32 80.15 81.15 789,851 -0.31(-0.38%)
Aug 04, 2010 80.57 81.49 80.50 81.46 1,117 +1.27(+1.58%)
Aug 03, 2010 81.22 81.22 79.30 80.19 2,045 -1.16(-1.43%)
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.