Transportation Average Ishares ETF (NY: IYT )

256.83 USD -3.28 (-1.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 87.75 89.34 86.58 88.33 1,652,782 +0.51(+0.59%)
Jun 27, 2008 87.33 88.25 86.64 87.82 1,732,114 +0.25(+0.29%)
Jun 26, 2008 89.34 90.02 87.45 87.57 2,245,571 -2.80(-3.10%)
Jun 25, 2008 89.81 91.74 89.30 90.37 1,549,701 +0.78(+0.87%)
Jun 24, 2008 90.48 91.03 88.94 89.59 3,725,822 -1.78(-1.95%)
Jun 23, 2008 93.77 93.77 91.12 91.37 1,663,479 -1.72(-1.85%)
Jun 20, 2008 94.07 94.07 92.25 93.09 1,680,916 -1.78(-1.88%)
Jun 19, 2008 91.61 94.95 91.61 94.87 2,472,068 +3.02(+3.29%)
Jun 18, 2008 90.02 92.50 90.02 91.85 2,082,057 +0.22(+0.24%)
Jun 17, 2008 92.83 93.15 91.42 91.63 1,145,483 -0.73(-0.79%)
Jun 16, 2008 91.94 93.13 91.57 92.36 700,995 +0.08(+0.09%)
Jun 13, 2008 91.60 93.21 91.20 92.28 1,363,621 +1.07(+1.17%)
Jun 12, 2008 91.64 92.98 90.28 91.21 1,211,864 +0.95(+1.05%)
Jun 11, 2008 94.79 94.79 90.26 90.26 2,418,931 -4.58(-4.83%)
Jun 10, 2008 94.65 95.47 94.14 94.84 1,205,395 -0.59(-0.62%)
Jun 09, 2008 94.82 95.63 94.29 95.43 1,084,167 +1.16(+1.23%)
Jun 06, 2008 97.87 97.92 94.14 94.27 1,530,333 -4.09(-4.16%)
Jun 05, 2008 97.40 98.50 96.55 98.36 1,096,243 +1.81(+1.87%)
Jun 04, 2008 95.60 97.46 95.22 96.55 971,700 +0.55(+0.57%)
Jun 03, 2008 96.93 97.30 95.04 96.00 1,557,136 -0.18(-0.19%)
Jun 02, 2008 96.96 97.20 95.66 96.18 1,033,643 -1.08(-1.11%)
May 30, 2008 97.36 97.57 96.21 97.26 1,133,381 +0.44(+0.45%)
May 29, 2008 95.23 97.32 94.58 96.82 1,157,119 +1.87(+1.97%)
May 28, 2008 95.00 95.49 94.10 94.95 1,099,131 +0.95(+1.01%)
May 27, 2008 92.50 94.09 92.20 94.00 1,030,864 +1.93(+2.10%)
May 26, 2008 93.35 93.50 91.60 92.07 0 +0.00(+0.00%)
May 23, 2008 93.35 93.50 91.60 92.07 1,432,347 -1.71(-1.82%)
May 22, 2008 93.48 95.00 92.89 93.78 2,136,293 +0.24(+0.25%)
May 21, 2008 95.74 96.75 93.45 93.54 2,286,670 -2.38(-2.48%)
May 20, 2008 96.06 96.52 95.36 95.92 1,686,929 -0.78(-0.81%)
May 19, 2008 96.69 99.09 96.10 96.70 1,636,586 +0.63(+0.66%)
May 16, 2008 96.82 97.06 95.43 96.07 2,165,168 -0.75(-0.77%)
May 15, 2008 95.73 96.82 95.16 96.82 1,556,803 +1.15(+1.20%)
May 14, 2008 95.20 96.55 94.81 95.67 1,969,406 +0.96(+1.01%)
May 13, 2008 94.22 94.81 93.42 94.71 1,434,535 +0.63(+0.67%)
May 12, 2008 92.00 94.17 92.00 94.08 2,282,968 +2.01(+2.18%)
May 09, 2008 92.65 93.23 91.28 92.07 429,814 -1.35(-1.45%)
May 08, 2008 93.26 94.21 92.38 93.42 1,640,119 +0.31(+0.33%)
May 07, 2008 96.37 96.59 93.04 93.11 855,253 -2.94(-3.06%)
May 06, 2008 94.15 96.17 93.39 96.05 1,596,289 +1.49(+1.58%)
May 05, 2008 94.70 95.18 93.96 94.56 1,326,961 -0.31(-0.33%)
May 02, 2008 96.46 96.46 93.72 94.87 1,462,779 -0.62(-0.65%)
May 01, 2008 92.60 96.00 92.42 95.49 3,179,319 +3.13(+3.39%)
Apr 30, 2008 93.00 94.25 92.36 92.36 883,055 -0.82(-0.88%)
Apr 29, 2008 92.05 93.74 92.05 93.18 1,770,207 +0.74(+0.80%)
Apr 28, 2008 91.56 92.80 91.35 92.44 385,151 +0.96(+1.05%)
Apr 25, 2008 90.89 91.79 90.00 91.48 1,644,290 +1.13(+1.25%)
Apr 24, 2008 88.55 90.89 87.79 90.35 853,838 +1.82(+2.06%)
Apr 23, 2008 88.94 89.06 87.83 88.53 287,356 -0.18(-0.20%)
Apr 22, 2008 90.02 90.02 87.96 88.71 1,923,304 -1.42(-1.58%)
Apr 21, 2008 91.10 91.10 89.68 90.13 4,488,994 -0.99(-1.09%)
Apr 18, 2008 90.61 91.26 90.25 91.12 887,268 +1.99(+2.23%)
Apr 17, 2008 90.26 90.26 88.24 89.13 1,265,980 -1.49(-1.64%)
Apr 16, 2008 87.94 90.87 87.94 90.62 744,373 +3.26(+3.73%)
Apr 15, 2008 86.98 87.36 86.26 87.36 662,535 +0.93(+1.08%)
Apr 14, 2008 86.25 86.93 85.77 86.43 397,124 +0.25(+0.29%)
Apr 11, 2008 86.27 87.59 85.81 86.18 621,235 -0.84(-0.97%)
Apr 10, 2008 85.82 87.14 85.52 87.02 767,589 +1.22(+1.42%)
Apr 09, 2008 88.25 88.60 85.41 85.80 3,247,132 -3.17(-3.56%)
Apr 08, 2008 88.47 89.19 88.23 88.97 577,279 -0.18(-0.20%)
Apr 07, 2008 90.12 90.12 88.61 89.15 1,410,821 +0.06(+0.07%)
Apr 04, 2008 90.01 90.01 88.48 89.09 1,214,208 -0.28(-0.31%)
Apr 03, 2008 89.04 89.77 88.05 89.37 1,408,792 -0.04(-0.04%)
Apr 02, 2008 89.05 89.86 88.49 89.41 2,088,844 +0.39(+0.44%)
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.