Transportation Average Ishares ETF (NY: IYT )

223.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 76.45 76.70 75.69 76.39 962,636 +1.45(+1.94%)
Nov 29, 2007 75.28 75.47 74.55 74.94 650,182 -0.64(-0.85%)
Nov 28, 2007 74.28 76.02 73.88 75.58 960,357 +2.32(+3.17%)
Nov 27, 2007 72.62 73.35 72.00 73.26 1,218,914 +1.20(+1.66%)
Nov 26, 2007 72.23 73.96 71.77 72.06 950,550 -0.72(-0.99%)
Nov 23, 2007 72.14 73.19 72.14 72.78 132,357 +1.26(+1.76%)
Nov 21, 2007 71.89 72.62 71.22 71.52 798,540 -0.90(-1.24%)
Nov 20, 2007 73.17 73.99 71.42 72.42 728,568 -0.67(-0.91%)
Nov 19, 2007 74.57 74.57 72.87 73.08 937,668 -1.74(-2.33%)
Nov 16, 2007 76.24 76.24 74.14 74.83 1,313,393 -1.40(-1.83%)
Nov 15, 2007 76.33 77.17 75.63 76.23 989,013 -0.55(-0.71%)
Nov 14, 2007 77.46 77.83 76.34 76.77 1,142,390 -0.25(-0.32%)
Nov 13, 2007 75.95 77.10 75.77 77.02 993,392 +1.36(+1.80%)
Nov 12, 2007 74.72 76.70 74.72 75.66 1,534,712 +0.37(+0.50%)
Nov 09, 2007 75.23 76.39 75.23 75.29 712,164 -1.52(-1.97%)
Nov 08, 2007 76.19 77.13 75.17 76.80 1,761,766 +0.44(+0.57%)
Nov 07, 2007 77.68 77.86 76.26 76.36 1,032,256 -2.43(-3.08%)
Nov 06, 2007 78.54 78.89 77.87 78.79 478,413 +0.56(+0.71%)
Nov 05, 2007 78.02 78.73 77.32 78.24 823,375 -0.22(-0.28%)
Nov 02, 2007 78.49 78.87 77.24 78.45 771,264 +0.26(+0.34%)
Nov 01, 2007 79.65 79.66 77.95 78.19 1,125,202 -1.99(-2.48%)
Oct 31, 2007 79.38 80.62 79.17 80.18 1,167,241 +0.93(+1.18%)
Oct 30, 2007 78.85 79.80 78.85 79.25 832,023 +0.03(+0.03%)
Oct 29, 2007 79.83 79.97 78.83 79.22 813,741 -0.65(-0.81%)
Oct 26, 2007 79.41 79.87 78.14 79.87 1,339,010 +0.64(+0.81%)
Oct 25, 2007 80.18 80.18 78.06 79.23 1,016,054 -0.86(-1.07%)
Oct 24, 2007 80.02 80.59 78.38 80.09 1,084,586 -0.72(-0.89%)
Oct 23, 2007 80.56 80.91 80.15 80.81 636,279 +1.64(+2.07%)
Oct 22, 2007 78.14 79.73 77.73 79.18 930,333 +0.39(+0.50%)
Oct 19, 2007 80.23 80.25 78.25 78.78 1,054,261 -1.30(-1.62%)
Oct 18, 2007 79.60 80.56 79.51 80.08 1,324,669 +0.20(+0.25%)
Oct 17, 2007 79.99 80.21 78.89 79.88 1,082,178 +0.81(+1.03%)
Oct 16, 2007 79.75 79.75 78.80 79.07 1,161,001 -0.66(-0.82%)
Oct 15, 2007 79.56 82.35 79.54 79.72 1,165,271 -0.75(-0.93%)
Oct 12, 2007 79.98 80.90 79.84 80.47 349,887 +0.49(+0.61%)
Oct 11, 2007 81.07 81.30 79.12 79.98 802,793 -0.80(-0.99%)
Oct 10, 2007 80.78 80.78 80.78 80.78 0 +0.00(+0.00%)
Oct 09, 2007 80.78 80.78 80.78 80.78 0 +0.00(+0.00%)
Oct 08, 2007 81.41 81.97 80.39 80.78 334,396 -0.83(-1.02%)
Oct 05, 2007 79.71 82.18 79.70 81.62 981,787 +2.57(+3.25%)
Oct 04, 2007 79.51 79.52 78.98 79.05 469,217 -0.34(-0.43%)
Oct 03, 2007 80.36 80.36 79.06 79.39 883,149 -1.20(-1.48%)
Oct 02, 2007 80.18 80.62 80.08 80.58 225,303 +0.19(+0.24%)
Oct 01, 2007 79.41 80.51 79.15 80.39 1,024,538 +1.24(+1.57%)
Sep 28, 2007 79.30 79.57 78.83 79.15 610,990 +0.17(+0.22%)
Sep 27, 2007 79.39 79.56 78.80 78.98 613,234 -0.11(-0.14%)
Sep 26, 2007 78.50 79.53 78.50 79.09 1,065,428 +0.46(+0.58%)
Sep 25, 2007 77.86 78.67 77.47 78.63 288,033 +0.41(+0.53%)
Sep 24, 2007 79.01 79.32 78.03 78.22 1,082,725 -0.96(-1.21%)
Sep 21, 2007 79.18 79.62 79.10 79.18 371,235 +0.56(+0.71%)
Sep 20, 2007 80.20 80.20 78.62 78.62 1,751,738 -1.78(-2.22%)
Sep 19, 2007 81.35 81.35 79.90 80.40 654,123 -0.48(-0.59%)
Sep 18, 2007 78.17 80.99 77.72 80.88 1,539,572 +3.09(+3.97%)
Sep 17, 2007 78.43 78.55 77.78 77.79 166,842 -0.84(-1.07%)
Sep 14, 2007 77.93 78.92 77.93 78.63 224,317 -0.03(-0.03%)
Sep 13, 2007 78.32 79.13 77.60 78.66 445,680 +0.96(+1.23%)
Sep 12, 2007 77.84 78.15 77.48 77.70 504,688 -0.62(-0.79%)
Sep 11, 2007 77.49 78.54 77.21 78.32 424,551 +1.44(+1.88%)
Sep 10, 2007 77.90 77.92 76.26 76.87 744,332 -0.78(-1.00%)
Sep 07, 2007 77.82 78.33 77.16 77.65 647,445 -1.63(-2.05%)
Sep 06, 2007 79.41 79.61 78.29 79.28 193,445 +0.04(+0.05%)
Sep 05, 2007 80.06 80.19 78.92 79.24 845,817 -1.32(-1.63%)
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.