Transportation Average Ishares ETF (NY: IYT )

224.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 74.52 75.00 73.85 75.00 674,780 +0.57(+0.77%)
Feb 25, 2010 72.98 74.54 72.56 74.43 826,601 +0.48(+0.65%)
Feb 24, 2010 73.67 74.37 73.60 73.95 311,820 +0.36(+0.49%)
Feb 23, 2010 74.03 74.46 73.16 73.59 604,446 -0.27(-0.37%)
Feb 22, 2010 73.54 74.07 73.54 73.86 392,527 +0.65(+0.89%)
Feb 19, 2010 72.29 73.57 72.20 73.21 423,951 +0.88(+1.22%)
Feb 18, 2010 72.26 72.39 71.90 72.33 337,199 +0.00(+0.00%)
Feb 17, 2010 72.55 72.61 71.73 72.33 540,483 +0.22(+0.31%)
Feb 16, 2010 71.47 72.22 71.11 72.11 328,165 +1.31(+1.85%)
Feb 12, 2010 70.24 70.80 70.80 70.80 725,800 +0.00(+0.00%)
Feb 11, 2010 69.71 71.01 69.69 70.80 888,437 +1.18(+1.69%)
Feb 10, 2010 69.72 69.91 68.98 69.62 479,531 -0.13(-0.19%)
Feb 09, 2010 69.24 70.39 69.23 69.75 732,668 +1.20(+1.75%)
Feb 08, 2010 68.91 69.47 68.19 68.55 773,021 -0.46(-0.67%)
Feb 05, 2010 68.75 69.46 67.56 69.01 2,389,017 +0.18(+0.26%)
Feb 04, 2010 70.46 70.46 68.79 68.83 1,216,032 -2.20(-3.10%)
Feb 03, 2010 71.17 71.53 70.59 71.03 551,299 -0.81(-1.13%)
Feb 02, 2010 71.22 71.94 71.06 71.84 716,527 +0.93(+1.31%)
Feb 01, 2010 70.39 71.33 70.30 70.91 821,085 +0.84(+1.20%)
Jan 29, 2010 71.07 71.80 70.04 70.07 2,252,383 -0.87(-1.23%)
Jan 28, 2010 72.69 72.69 70.64 70.94 778,776 -1.55(-2.14%)
Jan 27, 2010 71.99 72.67 71.54 72.49 925,137 +0.25(+0.35%)
Jan 26, 2010 72.16 72.78 71.63 72.24 393,273 -0.11(-0.15%)
Jan 25, 2010 72.54 72.77 71.84 72.35 580,315 +0.22(+0.31%)
Jan 22, 2010 73.50 73.53 71.98 72.13 1,146,295 -1.55(-2.10%)
Jan 21, 2010 74.77 75.54 73.16 73.68 1,188,607 -1.00(-1.34%)
Jan 20, 2010 74.59 74.71 73.50 74.68 1,986,675 -0.66(-0.88%)
Jan 19, 2010 75.22 75.64 75.16 75.34 546,559 +0.27(+0.36%)
Jan 15, 2010 75.85 75.07 75.07 75.07 772,500 -0.93(-1.22%)
Jan 14, 2010 75.79 76.14 75.57 76.00 347,940 +0.06(+0.08%)
Jan 13, 2010 75.81 76.07 75.03 75.94 355,454 +0.05(+0.07%)
Jan 12, 2010 76.02 76.34 75.29 75.89 1,249,138 -0.63(-0.82%)
Jan 11, 2010 76.01 76.69 75.96 76.52 733,542 +0.66(+0.87%)
Jan 08, 2010 74.81 75.96 74.76 75.86 421,706 +1.46(+1.96%)
Jan 07, 2010 74.63 74.69 73.95 74.40 570,913 -0.24(-0.32%)
Jan 06, 2010 74.92 75.26 74.52 74.64 1,459,422 -0.27(-0.36%)
Jan 05, 2010 74.16 75.29 74.13 74.91 1,380,271 +0.64(+0.86%)
Jan 04, 2010 74.11 74.64 74.11 74.27 313,538 +0.45(+0.61%)
Dec 31, 2009 74.92 73.82 73.82 73.82 164,400 -1.31(-1.74%)
Dec 30, 2009 75.20 75.41 74.77 75.13 186,301 -0.21(-0.28%)
Dec 29, 2009 75.05 75.49 74.97 75.34 274,858 +0.37(+0.49%)
Dec 28, 2009 75.32 75.51 74.50 74.97 176,498 -0.34(-0.45%)
Dec 24, 2009 75.46 75.85 75.28 75.31 420,937 +0.10(+0.13%)
Dec 23, 2009 75.09 75.35 74.31 75.21 597,879 +0.05(+0.07%)
Dec 22, 2009 75.44 75.53 74.84 75.16 654,983 +0.08(+0.11%)
Dec 21, 2009 75.00 75.52 74.87 75.08 417,869 +0.54(+0.72%)
Dec 18, 2009 74.97 75.25 74.22 74.54 353,562 +0.00(+0.00%)
Dec 17, 2009 74.78 74.95 73.98 74.54 944,415 -0.90(-1.19%)
Dec 16, 2009 75.51 75.81 75.15 75.44 528,310 +0.31(+0.41%)
Dec 15, 2009 74.94 75.47 74.67 75.13 1,390,477 +0.00(+0.00%)
Dec 14, 2009 74.82 75.27 74.70 75.13 1,732,605 +1.21(+1.64%)
Dec 11, 2009 73.95 74.25 73.58 73.92 862,969 +0.35(+0.48%)
Dec 10, 2009 73.53 73.96 73.26 73.57 415,857 +0.37(+0.51%)
Dec 09, 2009 73.35 73.35 72.27 73.20 550,514 +0.08(+0.11%)
Dec 08, 2009 72.97 73.54 72.58 73.12 889,095 -0.12(-0.16%)
Dec 07, 2009 73.70 73.80 72.95 73.24 2,429,396 -0.54(-0.73%)
Dec 04, 2009 73.20 74.25 72.80 73.78 1,921,157 +1.48(+2.05%)
Dec 03, 2009 72.80 73.32 72.16 72.30 572,586 -0.29(-0.40%)
Dec 02, 2009 71.73 72.77 71.73 72.59 1,006,827 +1.02(+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.