Transportation Average Ishares ETF (NY: IYT )

243.28 -1.86 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 68.62 69.30 67.83 68.66 1,847 +0.03(+0.04%)
Aug 30, 2010 69.64 70.01 68.51 68.63 645,594 -1.13(-1.62%)
Aug 27, 2010 69.76 69.98 67.69 69.76 1,160,828 +1.47(+2.16%)
Aug 26, 2010 68.44 69.47 68.03 68.29 2,095,555 +0.13(+0.19%)
Aug 25, 2010 67.24 68.43 66.71 68.16 1,160,290 +0.19(+0.28%)
Aug 24, 2010 68.15 68.54 67.07 67.97 1,139,708 -1.42(-2.04%)
Aug 23, 2010 70.41 71.04 69.26 69.38 573,719 -0.71(-1.01%)
Aug 20, 2010 69.88 70.16 68.91 70.09 498,590 -0.21(-0.30%)
Aug 19, 2010 71.42 71.59 69.36 70.30 1,966 -1.57(-2.19%)
Aug 18, 2010 71.65 72.39 70.89 71.88 623 +0.37(+0.51%)
Aug 17, 2010 71.28 72.19 70.83 71.51 3,034 +1.56(+2.22%)
Aug 16, 2010 69.55 70.34 69.18 69.95 281,776 -0.08(-0.12%)
Aug 13, 2010 70.39 70.65 69.90 70.04 236,703 -0.52(-0.74%)
Aug 12, 2010 69.63 70.84 69.47 70.56 752,295 -0.41(-0.58%)
Aug 11, 2010 72.69 72.69 70.50 70.97 2,062 -3.03(-4.09%)
Aug 10, 2010 74.41 74.50 73.32 74.00 503,113 -1.14(-1.52%)
Aug 09, 2010 74.38 75.29 74.25 75.14 833,959 +1.03(+1.39%)
Aug 06, 2010 74.11 74.54 73.11 74.11 401,143 -0.56(-0.75%)
Aug 05, 2010 74.13 74.83 73.75 74.67 858,356 -0.29(-0.38%)
Aug 04, 2010 74.14 74.99 74.07 74.96 1,213 +1.17(+1.58%)
Aug 03, 2010 74.74 74.74 72.98 73.79 2,222 -1.07(-1.43%)
Aug 02, 2010 74.47 74.86 73.94 74.86 653,246 +1.47(+2.01%)
Jul 30, 2010 73.39 73.78 72.12 73.39 1,215,613 -0.01(-0.01%)
Jul 29, 2010 74.08 74.54 72.48 73.39 1,204 -0.13(-0.18%)
Jul 28, 2010 73.48 73.93 72.97 73.52 1,315,811 +0.05(+0.06%)
Jul 27, 2010 74.89 75.07 73.39 73.48 2,244,497 -1.04(-1.40%)
Jul 26, 2010 73.05 74.54 73.04 74.52 1,261,057 +2.01(+2.77%)
Jul 23, 2010 71.31 72.69 71.31 72.51 876,713 +1.09(+1.53%)
Jul 22, 2010 70.77 71.90 70.44 71.42 3,784 +2.60(+3.78%)
Jul 21, 2010 70.57 70.64 68.39 68.81 616,524 -1.05(-1.50%)
Jul 20, 2010 67.37 69.93 67.37 69.86 2,951 +1.21(+1.77%)
Jul 19, 2010 68.69 68.92 67.48 68.65 698,152 +0.14(+0.20%)
Jul 16, 2010 68.51 70.37 68.31 68.51 686,703 -2.13(-3.02%)
Jul 15, 2010 70.82 70.89 69.58 70.64 773,841 -0.50(-0.70%)
Jul 14, 2010 70.48 71.65 70.26 71.14 430 +0.58(+0.82%)
Jul 13, 2010 70.65 70.92 69.77 70.56 3,192 +1.36(+1.97%)
Jul 12, 2010 68.90 69.83 68.48 69.20 618,386 +0.04(+0.05%)
Jul 09, 2010 69.16 69.21 68.28 69.16 659,447 +0.80(+1.17%)
Jul 08, 2010 67.96 68.49 67.67 68.36 483 +1.01(+1.50%)
Jul 07, 2010 64.97 67.51 64.97 67.35 1,705,519 +2.46(+3.79%)
Jul 06, 2010 66.03 66.85 64.36 64.89 908,121 -0.40(-0.61%)
Jul 02, 2010 65.29 67.22 64.91 65.29 1,381,491 -1.54(-2.30%)
Jul 01, 2010 66.67 67.64 65.04 66.82 1,698,525 +0.24(+0.36%)
Jun 30, 2010 67.04 68.08 66.43 66.58 363,831 -0.49(-0.73%)
Jun 29, 2010 68.40 68.43 66.67 67.07 827,592 -3.33(-4.73%)
Jun 25, 2010 70.40 70.58 69.25 70.40 270,766 +0.52(+0.75%)
Jun 24, 2010 70.29 71.08 69.57 69.88 1,460,170 -0.97(-1.38%)
Jun 23, 2010 70.69 71.35 69.65 70.85 1,213,910 +0.04(+0.05%)
Jun 22, 2010 73.55 73.76 70.55 70.82 1,860,809 -2.76(-3.75%)
Jun 21, 2010 74.83 75.03 73.15 73.58 1,358,815 -0.10(-0.14%)
Jun 18, 2010 73.68 73.99 73.23 73.68 801,434 +0.14(+0.19%)
Jun 17, 2010 73.90 73.93 72.23 73.54 1,002,548 +0.10(+0.14%)
Jun 16, 2010 73.82 74.45 73.25 73.44 872 -0.78(-1.06%)
Jun 15, 2010 72.87 74.26 72.76 74.22 1,060,739 +2.11(+2.93%)
Jun 14, 2010 72.37 73.46 72.00 72.11 1,096,581 +0.38(+0.54%)
Jun 11, 2010 69.99 71.84 69.66 71.72 1,011,537 +0.87(+1.23%)
Jun 10, 2010 69.22 70.99 69.22 70.85 1,485,478 +2.82(+4.15%)
Jun 09, 2010 68.33 70.11 67.70 68.03 1,607,091 +0.14(+0.20%)
Jun 08, 2010 67.72 68.14 66.20 67.89 1,930,989 +0.76(+1.13%)
Jun 07, 2010 69.15 69.44 67.05 67.13 1,293,336 -2.00(-2.89%)
Jun 04, 2010 69.13 71.60 68.78 69.13 2,426,711 -3.61(-4.96%)
Jun 03, 2010 72.85 73.51 71.71 72.74 1,718,706 +0.23(+0.32%)
Jun 02, 2010 70.66 72.53 70.56 72.51 590,297 +2.08(+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.