Transportation Average Ishares ETF (NY: IYT )

253.10 USD -2.54 (-0.99%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 47.55 48.65 46.39 47.76 2,298,342 +0.54(+1.14%)
Mar 30, 2009 47.99 48.49 46.55 47.22 583,756 -4.00(-7.81%)
Mar 26, 2009 47.51 51.22 47.51 51.22 1,701,296 +4.02(+8.52%)
Mar 25, 2009 47.94 48.73 45.65 47.20 1,490,322 -0.68(-1.42%)
Mar 24, 2009 47.28 48.81 46.93 47.88 1,637,009 -0.39(-0.81%)
Mar 23, 2009 46.76 48.63 46.73 48.27 793,915 +3.17(+7.03%)
Mar 20, 2009 47.29 47.81 44.82 45.10 794,065 -2.22(-4.69%)
Mar 19, 2009 47.40 48.33 47.20 47.32 1,101,199 +0.08(+0.17%)
Mar 18, 2009 46.53 47.88 45.04 47.24 914,066 +0.84(+1.81%)
Mar 17, 2009 45.42 46.43 44.61 46.40 803,432 +1.36(+3.02%)
Mar 16, 2009 43.60 46.59 43.60 45.04 1,247,166 +1.62(+3.73%)
Mar 13, 2009 44.25 44.25 42.79 43.42 0 -0.01(-0.02%)
Mar 12, 2009 41.98 43.65 41.01 43.43 2,330,194 +1.27(+3.01%)
Mar 11, 2009 41.91 42.70 41.26 42.16 1,587,640 +0.94(+2.28%)
Mar 10, 2009 38.95 41.27 38.95 41.22 1,996,539 +2.60(+6.73%)
Mar 09, 2009 38.51 40.07 38.28 38.62 1,385,636 -0.76(-1.93%)
Mar 06, 2009 40.57 41.30 38.42 39.38 0 -0.84(-2.09%)
Mar 05, 2009 42.16 42.17 39.61 40.22 915,694 -2.90(-6.73%)
Mar 04, 2009 42.16 43.67 41.66 43.12 1,787,506 +1.31(+3.13%)
Mar 02, 2009 43.94 44.03 41.64 41.81 1,182,034 -3.00(-6.69%)
Feb 27, 2009 44.43 45.84 44.08 44.81 0 -0.53(-1.17%)
Feb 26, 2009 47.15 47.31 45.33 45.34 1,610,788 -1.37(-2.93%)
Feb 25, 2009 48.05 48.15 45.88 46.71 1,949,191 -1.83(-3.77%)
Feb 24, 2009 46.53 48.89 46.16 48.54 691,618 +2.15(+4.63%)
Feb 23, 2009 48.53 49.12 46.16 46.39 579,317 -1.94(-4.01%)
Feb 20, 2009 47.84 48.87 47.05 48.33 761,901 -0.19(-0.39%)
Feb 19, 2009 49.54 50.57 48.28 48.52 1,120,074 -1.01(-2.04%)
Feb 18, 2009 50.75 50.75 48.92 49.53 717,343 -0.72(-1.43%)
Feb 17, 2009 51.37 51.41 49.65 50.25 1,169,205 -2.68(-5.06%)
Feb 13, 2009 53.39 54.19 52.80 52.93 524,821 -0.61(-1.14%)
Feb 12, 2009 53.06 53.63 51.53 53.54 695,544 -0.27(-0.50%)
Feb 11, 2009 54.81 54.81 52.95 53.81 1,148,058 -0.68(-1.25%)
Feb 10, 2009 57.02 57.51 53.85 54.49 686,586 -2.88(-5.02%)
Feb 09, 2009 57.25 58.00 56.41 57.37 753,559 +0.04(+0.07%)
Feb 06, 2009 55.06 57.83 54.74 57.33 1,212,368 +2.70(+4.94%)
Feb 05, 2009 53.01 55.12 52.14 54.63 1,370,993 +1.14(+2.13%)
Feb 04, 2009 54.70 55.15 53.40 53.49 813,154 -0.51(-0.94%)
Feb 03, 2009 52.22 54.23 52.13 54.00 1,389,047 +2.12(+4.09%)
Feb 02, 2009 52.22 52.45 51.20 51.88 3,592,684 -0.80(-1.52%)
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%)
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.