Transportation Average Ishares ETF (NY: IYT )

219.28 +7.77 (+3.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 61.73 63.83 61.23 63.31 279,105 +1.71(+2.78%)
Dec 30, 2008 59.91 61.63 59.87 61.60 318,032 +1.80(+3.01%)
Dec 29, 2008 60.45 60.45 58.90 59.80 121,785 -0.59(-0.98%)
Dec 26, 2008 60.04 60.40 59.57 60.39 121,140 +0.66(+1.10%)
Dec 24, 2008 58.87 60.10 58.87 59.73 52,302 +0.49(+0.83%)
Dec 23, 2008 60.00 60.29 58.80 59.24 691,902 -0.78(-1.30%)
Dec 22, 2008 60.64 61.09 59.11 60.02 421,184 -1.03(-1.69%)
Dec 19, 2008 60.75 61.92 60.60 61.05 407,837 +0.33(+0.54%)
Dec 18, 2008 62.91 63.01 60.06 60.72 615,733 -1.63(-2.61%)
Dec 17, 2008 60.69 63.14 59.86 62.35 609,993 +1.68(+2.77%)
Dec 16, 2008 57.90 60.97 57.90 60.67 613,012 +2.93(+5.07%)
Dec 15, 2008 58.80 59.10 56.97 57.74 872,776 -0.57(-0.98%)
Dec 12, 2008 56.66 58.87 56.39 58.31 480,577 -0.25(-0.43%)
Dec 11, 2008 61.33 61.64 58.02 58.56 1,374,493 -3.23(-5.23%)
Dec 10, 2008 62.06 62.31 60.93 61.79 447,594 +0.87(+1.43%)
Dec 09, 2008 62.47 62.92 60.19 60.92 971,072 -3.69(-5.71%)
Dec 08, 2008 62.54 65.50 62.54 64.61 629,458 +2.91(+4.72%)
Dec 05, 2008 59.20 61.86 57.27 61.70 1,152,361 +0.85(+1.40%)
Dec 04, 2008 60.51 62.62 59.73 60.85 507,629 -0.26(-0.43%)
Dec 03, 2008 59.40 61.27 57.91 61.11 875,139 +1.46(+2.45%)
Dec 02, 2008 58.64 59.71 57.42 59.65 583,885 +2.06(+3.58%)
Dec 01, 2008 62.23 62.23 57.51 57.59 614,946 -5.57(-8.82%)
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%)
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.