Transportation Average Ishares ETF (NY: IYT )

203.40 +3.82 (+1.91%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 54.59 55.02 52.57 52.68 0 -1.70(-3.13%)
Jan 29, 2009 55.54 55.56 54.07 54.38 947,424 -1.65(-2.94%)
Jan 28, 2009 55.67 56.71 54.74 56.03 1,559,366 +1.99(+3.68%)
Jan 27, 2009 53.36 54.32 52.35 54.04 1,367,131 +0.93(+1.75%)
Jan 26, 2009 53.42 54.54 52.25 53.11 884,681 +0.01(+0.02%)
Jan 23, 2009 53.68 53.92 52.71 53.10 1,482,558 -1.24(-2.28%)
Jan 22, 2009 53.14 55.04 53.14 54.34 724,973 -0.34(-0.62%)
Jan 21, 2009 53.86 54.90 52.74 54.68 1,103,466 +1.79(+3.38%)
Jan 20, 2009 56.17 56.17 52.80 52.89 837,775 -3.23(-5.76%)
Jan 16, 2009 57.35 57.62 54.92 56.12 1,112,627 -0.76(-1.34%)
Jan 15, 2009 55.93 57.35 53.87 56.88 1,082,701 +1.04(+1.86%)
Jan 14, 2009 57.35 57.71 55.48 55.84 750,943 -2.79(-4.76%)
Jan 13, 2009 59.25 60.30 57.75 58.63 896,807 -0.81(-1.36%)
Jan 12, 2009 61.45 61.59 58.91 59.44 371,231 -2.42(-3.91%)
Jan 09, 2009 63.88 63.88 61.56 61.86 321,723 -1.74(-2.74%)
Jan 08, 2009 63.20 64.00 62.64 63.60 330,195 -0.32(-0.50%)
Jan 07, 2009 65.90 66.11 63.53 63.92 285,808 -2.69(-4.04%)
Jan 06, 2009 65.26 66.90 65.18 66.61 476,566 +1.66(+2.56%)
Jan 05, 2009 65.51 65.62 63.98 64.95 677,728 -0.37(-0.57%)
Jan 02, 2009 63.25 65.57 63.08 65.32 0 +2.01(+3.17%)
Jan 01, 2009 61.73 63.83 61.23 63.31 0 +0.00(+0.00%)
Dec 31, 2008 61.73 63.83 61.23 63.31 279,105 +1.71(+2.78%)
Dec 30, 2008 59.91 61.63 59.87 61.60 318,032 +1.80(+3.01%)
Dec 29, 2008 60.45 60.45 58.90 59.80 121,785 -0.59(-0.98%)
Dec 26, 2008 60.04 60.40 59.57 60.39 121,140 +0.66(+1.10%)
Dec 24, 2008 58.87 60.10 58.87 59.73 52,302 +0.49(+0.83%)
Dec 23, 2008 60.00 60.29 58.80 59.24 691,902 -0.78(-1.30%)
Dec 22, 2008 60.64 61.09 59.11 60.02 421,184 -1.03(-1.69%)
Dec 19, 2008 60.75 61.92 60.60 61.05 407,837 +0.33(+0.54%)
Dec 18, 2008 62.91 63.01 60.06 60.72 615,733 -1.63(-2.61%)
Dec 17, 2008 60.69 63.14 59.86 62.35 609,993 +1.68(+2.77%)
Dec 16, 2008 57.90 60.97 57.90 60.67 613,012 +2.93(+5.07%)
Dec 15, 2008 58.80 59.10 56.97 57.74 872,776 -0.57(-0.98%)
Dec 12, 2008 56.66 58.87 56.39 58.31 480,577 -0.25(-0.43%)
Dec 11, 2008 61.33 61.64 58.02 58.56 1,374,493 -3.23(-5.23%)
Dec 10, 2008 62.06 62.31 60.93 61.79 447,594 +0.87(+1.43%)
Dec 09, 2008 62.47 62.92 60.19 60.92 971,072 -3.69(-5.71%)
Dec 08, 2008 62.54 65.50 62.54 64.61 629,458 +2.91(+4.72%)
Dec 05, 2008 59.20 61.86 57.27 61.70 1,152,361 +0.85(+1.40%)
Dec 04, 2008 60.51 62.62 59.73 60.85 507,629 -0.26(-0.43%)
Dec 03, 2008 59.40 61.27 57.91 61.11 875,139 +1.46(+2.45%)
Dec 02, 2008 58.64 59.71 57.42 59.65 583,885 +2.06(+3.58%)
Dec 01, 2008 62.23 62.23 57.51 57.59 614,946 -5.57(-8.82%)
Nov 28, 2008 62.79 63.16 62.00 63.16 136,553 +0.22(+0.35%)
Nov 26, 2008 60.46 63.28 59.70 62.94 549,756 +1.79(+2.93%)
Nov 25, 2008 60.00 61.21 58.95 61.15 976,249 +1.82(+3.07%)
Nov 24, 2008 56.80 60.28 56.28 59.33 1,137,686 +3.14(+5.59%)
Nov 21, 2008 54.70 56.32 52.54 56.19 1,073,058 +2.08(+3.84%)
Nov 20, 2008 56.22 58.07 53.30 54.11 1,058,230 -2.71(-4.76%)
Nov 19, 2008 60.82 61.70 56.58 56.82 1,128,818 -4.72(-7.68%)
Nov 18, 2008 61.83 63.21 60.23 61.54 911,334 -0.19(-0.31%)
Nov 17, 2008 62.39 63.63 61.07 61.73 667,988 -1.29(-2.05%)
Nov 14, 2008 65.90 65.90 62.93 63.02 1,098,048 -3.46(-5.20%)
Nov 13, 2008 63.34 66.60 59.67 66.48 1,208,772 +3.83(+6.11%)
Nov 12, 2008 64.21 64.96 62.24 62.65 1,061,443 -2.83(-4.32%)
Nov 11, 2008 65.64 66.80 64.10 65.48 885,439 -0.88(-1.33%)
Nov 10, 2008 67.14 67.44 65.75 66.36 825,370 +0.56(+0.85%)
Nov 07, 2008 65.18 66.47 64.19 65.80 1,063,317 +0.93(+1.43%)
Nov 06, 2008 68.86 68.86 64.62 64.87 1,085,828 -3.52(-5.15%)
Nov 05, 2008 72.08 73.04 68.20 68.39 816,570 -4.67(-6.39%)
Nov 04, 2008 71.33 73.52 71.33 73.06 651,540 +2.69(+3.82%)
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.