Transportation Average Ishares ETF (NY: IYT )

217.55 -1.73 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 62.79 63.16 62.00 63.16 136,553 +0.22(+0.35%)
Nov 26, 2008 60.46 63.28 59.70 62.94 549,756 +1.79(+2.93%)
Nov 25, 2008 60.00 61.21 58.95 61.15 976,249 +1.82(+3.07%)
Nov 24, 2008 56.80 60.28 56.28 59.33 1,137,686 +3.14(+5.59%)
Nov 21, 2008 54.70 56.32 52.54 56.19 1,073,058 +2.08(+3.84%)
Nov 20, 2008 56.22 58.07 53.30 54.11 1,058,230 -2.71(-4.76%)
Nov 19, 2008 60.82 61.70 56.58 56.82 1,128,818 -4.72(-7.68%)
Nov 18, 2008 61.83 63.21 60.23 61.54 911,334 -0.19(-0.31%)
Nov 17, 2008 62.39 63.63 61.07 61.73 667,988 -1.29(-2.05%)
Nov 14, 2008 65.90 65.90 62.93 63.02 1,098,048 -3.46(-5.20%)
Nov 13, 2008 63.34 66.60 59.67 66.48 1,208,772 +3.83(+6.11%)
Nov 12, 2008 64.21 64.96 62.24 62.65 1,061,443 -2.83(-4.32%)
Nov 11, 2008 65.64 66.80 64.10 65.48 885,439 -0.88(-1.33%)
Nov 10, 2008 67.14 67.44 65.75 66.36 825,370 +0.56(+0.85%)
Nov 07, 2008 65.18 66.47 64.19 65.80 1,063,317 +0.93(+1.43%)
Nov 06, 2008 68.86 68.86 64.62 64.87 1,085,828 -3.52(-5.15%)
Nov 05, 2008 72.08 73.04 68.20 68.39 816,570 -4.67(-6.39%)
Nov 04, 2008 71.33 73.52 71.33 73.06 651,540 +2.69(+3.82%)
Nov 03, 2008 69.99 71.35 69.56 70.37 523,194 +0.59(+0.85%)
Oct 31, 2008 66.66 70.89 66.66 69.78 1,138,354 +2.79(+4.16%)
Oct 30, 2008 66.60 67.85 65.70 66.99 926,735 +2.14(+3.30%)
Oct 29, 2008 65.00 68.51 63.21 64.85 736,273 +0.96(+1.50%)
Oct 28, 2008 62.14 64.00 59.00 63.89 1,332,787 +3.39(+5.60%)
Oct 27, 2008 61.97 63.47 60.50 60.50 696,940 -1.47(-2.37%)
Oct 24, 2008 61.00 63.49 60.00 61.97 1,386,333 -2.11(-3.29%)
Oct 23, 2008 65.58 66.39 61.30 64.08 1,689,009 -0.90(-1.39%)
Oct 22, 2008 66.66 67.60 63.00 64.98 2,004,686 -2.84(-4.19%)
Oct 21, 2008 68.48 70.43 67.58 67.82 862,436 -1.39(-2.01%)
Oct 20, 2008 68.20 69.73 66.92 69.21 765,045 +2.86(+4.31%)
Oct 17, 2008 67.60 69.60 65.70 66.35 2,658,443 -1.87(-2.74%)
Oct 16, 2008 65.30 68.34 62.45 68.22 2,663,210 +2.70(+4.12%)
Oct 15, 2008 70.00 70.00 65.34 65.52 1,581,980 -6.25(-8.71%)
Oct 14, 2008 75.18 75.94 70.30 71.77 1,783,713 -0.64(-0.88%)
Oct 13, 2008 70.74 72.50 68.89 72.41 1,144,040 +4.86(+7.19%)
Oct 10, 2008 61.12 69.30 61.12 67.55 3,027,619 +1.09(+1.64%)
Oct 09, 2008 70.16 72.97 65.39 66.46 1,817,897 -3.61(-5.15%)
Oct 08, 2008 67.40 72.56 67.23 70.07 1,514,300 -0.05(-0.07%)
Oct 07, 2008 73.30 74.66 70.07 70.12 1,927,659 -3.68(-4.99%)
Oct 06, 2008 71.11 73.96 69.00 73.80 2,386,395 -0.45(-0.61%)
Oct 03, 2008 76.00 78.30 73.94 74.25 1,717,699 -0.89(-1.18%)
Oct 02, 2008 80.36 80.75 74.53 75.14 2,365,164 -7.00(-8.52%)
Oct 01, 2008 82.36 83.00 80.59 82.14 1,125,165 -0.57(-0.69%)
Sep 30, 2008 80.00 83.41 79.60 82.71 651,698 +2.24(+2.79%)
Sep 29, 2008 83.32 84.28 79.60 80.47 1,754,200 -4.91(-5.76%)
Sep 26, 2008 84.90 85.38 83.23 85.38 0 -0.03(-0.04%)
Sep 25, 2008 85.06 86.35 84.56 85.41 1,164,027 +0.74(+0.87%)
Sep 24, 2008 86.31 86.31 84.35 84.67 1,936,150 -1.50(-1.74%)
Sep 23, 2008 87.40 89.20 85.75 86.17 2,353,335 -0.79(-0.91%)
Sep 22, 2008 92.73 92.73 86.54 86.96 1,156,533 -4.51(-4.93%)
Sep 19, 2008 91.49 95.00 82.63 91.47 0 +0.85(+0.94%)
Sep 18, 2008 88.81 90.78 84.96 90.62 1,953,477 +3.47(+3.98%)
Sep 17, 2008 89.00 89.54 85.88 87.15 2,890,728 -3.32(-3.67%)
Sep 16, 2008 87.38 90.97 87.38 90.47 2,911,699 +1.38(+1.55%)
Sep 15, 2008 88.75 92.27 88.32 89.09 1,908,874 -2.16(-2.37%)
Sep 12, 2008 90.30 91.75 89.53 91.25 1,554,091 -0.15(-0.16%)
Sep 11, 2008 87.58 91.89 87.46 91.40 2,096,986 +2.97(+3.36%)
Sep 10, 2008 87.15 89.52 86.04 88.43 1,440,685 +2.38(+2.77%)
Sep 09, 2008 89.20 89.45 85.73 86.05 1,416,543 -2.94(-3.30%)
Sep 08, 2008 91.15 91.16 87.84 88.99 1,758,782 +0.91(+1.03%)
Sep 05, 2008 88.01 88.43 86.06 88.08 0 -0.48(-0.54%)
Sep 04, 2008 90.30 90.82 87.92 88.56 842,535 -2.40(-2.64%)
Sep 03, 2008 91.36 92.44 90.13 90.96 691,490 -0.25(-0.27%)
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.