Transportation Average Ishares ETF (NY: IYT )

228.46 +0.58 (+0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 83.44 83.63 82.34 82.51 1,350,943 -1.32(-1.58%)
Apr 27, 2007 84.25 84.41 83.40 83.84 737,545 -0.84(-0.99%)
Apr 26, 2007 85.68 85.70 84.63 84.68 391,489 -1.04(-1.21%)
Apr 25, 2007 85.00 85.90 84.81 85.72 808,048 +1.71(+2.03%)
Apr 24, 2007 84.30 84.36 83.34 84.01 751,010 -0.47(-0.55%)
Apr 23, 2007 85.18 85.50 84.40 84.47 355,252 -0.77(-0.90%)
Apr 20, 2007 85.68 85.77 84.88 85.24 406,487 +0.56(+0.66%)
Apr 19, 2007 83.89 85.11 83.85 84.68 882,273 +0.37(+0.44%)
Apr 18, 2007 83.94 85.25 83.76 84.31 2,396,994 +1.28(+1.54%)
Apr 17, 2007 83.29 83.50 82.95 83.03 302,484 -0.35(-0.42%)
Apr 16, 2007 82.94 83.52 82.89 83.38 312,008 +1.08(+1.31%)
Apr 13, 2007 82.37 82.57 81.75 82.30 251,906 +0.09(+0.11%)
Apr 12, 2007 80.71 82.81 80.48 82.21 907,343 +0.82(+1.01%)
Apr 11, 2007 81.76 81.76 81.01 81.39 517,934 -0.30(-0.37%)
Apr 10, 2007 81.98 82.11 81.60 81.69 354,704 -0.26(-0.31%)
Apr 09, 2007 81.16 82.96 81.16 81.94 1,150,820 +1.47(+1.83%)
Apr 05, 2007 79.56 80.59 79.47 80.47 718,824 +0.43(+0.54%)
Apr 04, 2007 80.38 80.46 79.97 80.04 209,648 -0.23(-0.28%)
Apr 03, 2007 79.65 80.37 79.43 80.27 911,722 +1.41(+1.78%)
Apr 02, 2007 78.62 78.93 78.36 78.87 350,216 +0.26(+0.34%)
Mar 30, 2007 78.86 79.48 78.43 78.60 879,317 +0.07(+0.09%)
Mar 29, 2007 79.22 79.22 78.03 78.53 644,708 +0.10(+0.12%)
Mar 28, 2007 78.97 79.11 78.24 78.43 902,088 -1.01(-1.27%)
Mar 27, 2007 79.93 79.94 79.30 79.44 972,153 -0.88(-1.10%)
Mar 26, 2007 81.43 81.43 79.93 80.33 1,063,129 -1.23(-1.51%)
Mar 23, 2007 80.23 81.57 80.09 81.56 455,642 +1.26(+1.57%)
Mar 22, 2007 80.38 80.46 79.90 80.30 847,350 -0.01(-0.01%)
Mar 21, 2007 79.09 80.42 78.79 80.31 1,095,096 +0.70(+0.88%)
Mar 20, 2007 78.72 79.70 78.69 79.61 567,527 +0.91(+1.16%)
Mar 19, 2007 78.65 78.95 78.02 78.69 302,265 +0.26(+0.33%)
Mar 16, 2007 78.22 78.70 77.43 78.44 1,232,161 +0.24(+0.30%)
Mar 15, 2007 77.35 78.42 77.35 78.20 194,430 +0.79(+1.03%)
Mar 14, 2007 77.57 77.93 75.73 77.40 1,663,718 -0.17(-0.22%)
Mar 13, 2007 79.74 79.19 77.52 77.58 1,088,089 -2.16(-2.71%)
Mar 12, 2007 79.35 80.04 79.24 79.74 158,741 +0.38(+0.48%)
Mar 09, 2007 79.78 80.20 78.95 79.36 339,487 +0.13(+0.16%)
Mar 08, 2007 79.38 79.57 79.04 79.23 153,267 +0.57(+0.72%)
Mar 07, 2007 78.08 78.96 78.03 78.67 460,240 +0.37(+0.47%)
Mar 06, 2007 77.70 78.49 77.70 78.30 1,143,047 +0.89(+1.14%)
Mar 05, 2007 77.87 78.46 77.26 77.41 529,867 -1.23(-1.57%)
Mar 02, 2007 79.28 79.90 78.28 78.65 995,472 -0.97(-1.22%)
Mar 01, 2007 78.60 80.08 77.87 79.62 1,973,948 -0.21(-0.26%)
Feb 28, 2007 80.29 80.51 79.30 79.83 1,386,414 +0.02(+0.02%)
Feb 27, 2007 81.62 81.75 79.24 79.81 2,452,170 -2.90(-3.51%)
Feb 26, 2007 84.63 84.63 82.51 82.71 1,480,839 -1.86(-2.20%)
Feb 23, 2007 84.53 84.72 83.81 84.58 1,005,653 -0.13(-0.15%)
Feb 22, 2007 85.13 85.53 84.38 84.70 1,186,619 -0.35(-0.41%)
Feb 21, 2007 84.09 85.11 83.86 85.05 478,304 +0.56(+0.66%)
Feb 20, 2007 83.80 84.54 83.59 84.49 220,814 +0.68(+0.81%)
Feb 16, 2007 83.74 84.12 83.41 83.82 286,391 +0.06(+0.08%)
Feb 15, 2007 83.72 83.91 83.41 83.75 400,137 -0.30(-0.36%)
Feb 14, 2007 82.41 84.11 82.25 84.05 1,240,340 +1.69(+2.05%)
Feb 13, 2007 80.73 82.44 80.70 82.36 462,556 +1.42(+1.75%)
Feb 12, 2007 80.76 81.03 80.44 80.95 275,792 +0.25(+0.31%)
Feb 09, 2007 81.21 81.42 80.31 80.70 539,392 -0.41(-0.51%)
Feb 08, 2007 81.24 81.44 81.03 81.11 657,079 -0.45(-0.55%)
Feb 07, 2007 81.65 81.85 81.41 81.56 330,291 +0.36(+0.44%)
Feb 06, 2007 81.26 81.39 80.84 81.20 1,092,140 -0.12(-0.15%)
Feb 05, 2007 81.77 81.79 81.16 81.32 368,608 -0.67(-0.81%)
Feb 02, 2007 81.94 82.43 81.82 81.99 539,063 +0.11(+0.14%)
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.