Transportation Average Ishares ETF (NY: IYT )

266.48 USD -8.25 (-3.00%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 80.93 81.35 80.35 81.35 601,111 +1.60(+2.01%)
Jul 30, 2010 79.75 80.18 78.37 79.75 1,118,596 -0.01(-0.01%)
Jul 29, 2010 80.50 81.00 78.77 79.76 1,108 -0.14(-0.18%)
Jul 28, 2010 79.85 80.34 79.30 79.90 1,210,797 +0.05(+0.06%)
Jul 27, 2010 81.38 81.58 79.76 79.85 2,065,365 -1.13(-1.40%)
Jul 26, 2010 79.39 81.00 79.37 80.98 1,160,413 +2.18(+2.77%)
Jul 23, 2010 77.49 78.99 77.49 78.80 806,743 +1.19(+1.53%)
Jul 22, 2010 76.91 78.14 76.55 77.61 3,482 +2.83(+3.78%)
Jul 21, 2010 76.69 76.77 74.32 74.78 567,320 -1.14(-1.50%)
Jul 20, 2010 73.21 76.00 73.21 75.92 2,716 +1.32(+1.77%)
Jul 19, 2010 74.65 74.90 73.33 74.60 642,433 +0.15(+0.20%)
Jul 16, 2010 74.45 76.47 74.23 74.45 631,898 -2.32(-3.02%)
Jul 15, 2010 76.96 77.04 75.61 76.77 712,081 -0.54(-0.70%)
Jul 14, 2010 76.59 77.86 76.35 77.31 396 +0.63(+0.82%)
Jul 13, 2010 76.78 77.07 75.82 76.68 2,938 +1.48(+1.97%)
Jul 12, 2010 74.87 75.89 74.42 75.20 569,033 +0.04(+0.05%)
Jul 09, 2010 75.16 75.21 74.20 75.16 606,817 +0.87(+1.17%)
Jul 08, 2010 73.85 74.43 73.54 74.29 445 +1.10(+1.50%)
Jul 07, 2010 70.61 73.36 70.61 73.19 1,569,402 +2.67(+3.79%)
Jul 06, 2010 71.76 72.65 69.94 70.52 835,645 -0.43(-0.61%)
Jul 02, 2010 70.95 73.05 70.54 70.95 1,271,235 -1.67(-2.30%)
Jul 01, 2010 72.45 73.50 70.68 72.62 1,562,967 +0.26(+0.36%)
Jun 30, 2010 72.85 73.98 72.19 72.36 334,794 -0.53(-0.73%)
Jun 29, 2010 74.33 74.37 72.45 72.89 761,543 -3.62(-4.73%)
Jun 25, 2010 76.51 76.70 75.26 76.51 249,157 +0.57(+0.75%)
Jun 24, 2010 76.39 77.25 75.60 75.94 1,343,635 -1.37(-1.77%)
Jun 23, 2010 77.13 77.85 76.00 77.31 1,112,537 +0.04(+0.05%)
Jun 22, 2010 80.25 80.48 76.98 77.27 1,705,413 -3.01(-3.75%)
Jun 21, 2010 81.65 81.87 79.81 80.28 1,245,341 -0.11(-0.14%)
Jun 18, 2010 80.39 80.73 79.90 80.39 734,507 +0.15(+0.19%)
Jun 17, 2010 80.63 80.67 78.81 80.24 918,826 +0.11(+0.14%)
Jun 16, 2010 80.55 81.23 79.92 80.13 800 -0.86(-1.06%)
Jun 15, 2010 79.51 81.03 79.39 80.99 972,157 +2.31(+2.93%)
Jun 14, 2010 78.96 80.15 78.56 78.68 1,005,006 +0.42(+0.54%)
Jun 11, 2010 76.37 78.39 76.01 78.26 927,064 +0.95(+1.23%)
Jun 10, 2010 75.53 77.46 75.53 77.31 1,361,426 +3.08(+4.15%)
Jun 09, 2010 74.56 76.50 73.87 74.23 1,472,883 +0.15(+0.20%)
Jun 08, 2010 73.89 74.35 72.23 74.08 1,769,733 +0.83(+1.13%)
Jun 07, 2010 75.45 75.77 73.16 73.25 1,185,330 -2.18(-2.89%)
Jun 04, 2010 75.43 78.12 75.05 75.43 2,224,057 -3.94(-4.96%)
Jun 03, 2010 79.49 80.21 78.24 79.37 1,575,177 +0.25(+0.32%)
Jun 02, 2010 77.10 79.14 76.99 79.12 541,002 +2.27(+2.95%)
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.