Transportation Average Ishares ETF (NY: IYT )

262.39 USD -0.80 (-0.30%)
Official Closing Price Updated: 6:30 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 93.80 95.20 93.80 94.90 521,400 +1.14(+1.22%)
May 30, 2007 93.21 93.82 92.67 93.76 362,000 +0.41(+0.44%)
May 29, 2007 92.90 93.42 92.64 93.35 477,300 +0.85(+0.92%)
May 25, 2007 92.10 92.93 92.10 92.50 239,000 +0.60(+0.65%)
May 24, 2007 93.05 93.96 91.79 91.90 453,800 -1.24(-1.33%)
May 23, 2007 93.46 94.01 93.14 93.14 3,053,100 +0.03(+0.03%)
May 22, 2007 93.00 93.31 92.59 93.11 622,000 -0.09(-0.10%)
May 21, 2007 93.00 93.63 92.87 93.20 1,011,900 -0.17(-0.18%)
May 18, 2007 93.40 93.59 92.91 93.37 503,500 -0.06(-0.06%)
May 17, 2007 93.50 94.04 93.02 93.43 935,800 -0.14(-0.15%)
May 16, 2007 92.40 93.57 92.26 93.57 2,046,600 +1.75(+1.91%)
May 15, 2007 91.90 92.88 91.73 91.82 449,400 +0.08(+0.09%)
May 14, 2007 92.55 92.74 91.31 91.74 647,100 -0.58(-0.63%)
May 11, 2007 92.20 92.61 91.83 92.32 153,700 +0.22(+0.24%)
May 10, 2007 93.17 93.25 91.56 92.10 837,400 -1.38(-1.48%)
May 09, 2007 93.30 93.60 92.90 93.48 568,200 -0.03(-0.03%)
May 08, 2007 92.22 93.81 92.07 93.51 1,829,300 +0.99(+1.07%)
May 07, 2007 92.70 93.02 92.30 92.52 220,000 -0.07(-0.08%)
May 04, 2007 92.50 92.70 92.15 92.59 490,300 +0.57(+0.62%)
May 03, 2007 92.42 94.40 91.98 92.02 832,200 +0.77(+0.84%)
May 02, 2007 90.17 91.49 90.17 91.25 510,200 +1.10(+1.22%)
May 01, 2007 90.40 90.44 89.62 90.15 777,300 -0.18(-0.20%)
Apr 30, 2007 91.35 91.56 90.14 90.33 1,234,000 -1.45(-1.58%)
Apr 27, 2007 92.23 92.41 91.30 91.78 673,700 -0.92(-0.99%)
Apr 26, 2007 93.80 93.82 92.65 92.70 357,600 -1.14(-1.21%)
Apr 25, 2007 93.05 94.04 92.85 93.84 738,100 +1.87(+2.03%)
Apr 24, 2007 92.29 92.35 91.24 91.97 686,000 -0.51(-0.55%)
Apr 23, 2007 93.25 93.60 92.40 92.48 324,500 -0.84(-0.90%)
Apr 20, 2007 93.80 93.90 92.92 93.32 371,300 +0.61(+0.66%)
Apr 19, 2007 91.84 93.18 91.80 92.71 805,900 +0.41(+0.44%)
Apr 18, 2007 91.90 93.33 91.70 92.30 2,189,500 +1.40(+1.54%)
Apr 17, 2007 91.18 91.41 90.81 90.90 276,300 -0.38(-0.42%)
Apr 16, 2007 90.80 91.44 90.75 91.28 285,000 +1.18(+1.31%)
Apr 13, 2007 90.18 90.40 89.50 90.10 230,100 +0.10(+0.11%)
Apr 12, 2007 88.36 90.66 88.11 90.00 828,800 +0.90(+1.01%)
Apr 11, 2007 89.51 89.51 88.69 89.10 473,100 -0.33(-0.37%)
Apr 10, 2007 89.75 89.89 89.33 89.43 324,000 -0.28(-0.31%)
Apr 09, 2007 88.85 90.82 88.85 89.71 1,051,200 +1.61(+1.83%)
Apr 05, 2007 87.10 88.23 87.00 88.10 656,600 +0.47(+0.54%)
Apr 04, 2007 88.00 88.09 87.55 87.63 191,500 -0.25(-0.28%)
Apr 03, 2007 87.20 87.99 86.96 87.88 832,800 +1.54(+1.78%)
Apr 02, 2007 86.07 86.41 85.79 86.34 319,900 +0.29(+0.34%)
Mar 30, 2007 86.33 87.01 85.86 86.05 803,200 +0.08(+0.09%)
Mar 29, 2007 86.73 86.73 85.42 85.97 588,900 +0.10(+0.12%)
Mar 28, 2007 86.45 86.61 85.65 85.87 824,000 -1.11(-1.27%)
Mar 27, 2007 87.50 87.52 86.82 86.97 888,000 -0.97(-1.10%)
Mar 26, 2007 89.15 89.15 87.50 87.94 971,100 -1.35(-1.51%)
Mar 23, 2007 87.83 89.30 87.68 89.29 416,200 +1.38(+1.57%)
Mar 22, 2007 88.00 88.09 87.47 87.91 774,000 -0.01(-0.01%)
Mar 21, 2007 86.58 88.04 86.26 87.92 1,000,300 +0.77(+0.88%)
Mar 20, 2007 86.18 87.25 86.15 87.15 518,400 +1.00(+1.16%)
Mar 19, 2007 86.10 86.43 85.41 86.15 276,100 +0.28(+0.33%)
Mar 16, 2007 85.63 86.16 84.77 85.87 1,125,500 +0.26(+0.30%)
Mar 15, 2007 84.68 85.85 84.68 85.61 177,600 +0.87(+1.03%)
Mar 14, 2007 84.92 85.32 82.91 84.74 1,519,700 -0.19(-0.22%)
Mar 13, 2007 87.30 86.69 84.87 84.93 993,900 -2.37(-2.71%)
Mar 12, 2007 86.87 87.63 86.75 87.30 145,000 +0.42(+0.48%)
Mar 09, 2007 87.34 87.80 86.43 86.88 310,100 +0.14(+0.16%)
Mar 08, 2007 86.90 87.11 86.53 86.74 140,000 +0.62(+0.72%)
Mar 07, 2007 85.48 86.45 85.42 86.12 420,400 +0.40(+0.47%)
Mar 06, 2007 85.06 85.93 85.06 85.72 1,044,100 +0.97(+1.14%)
Mar 05, 2007 85.25 85.90 84.58 84.75 484,000 -1.35(-1.57%)
Mar 02, 2007 86.79 87.47 85.70 86.10 909,300 -1.06(-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.