Transportation Average Ishares ETF (NY: IYT )

231.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 51.61 52.75 51.12 51.34 1,721,750 +0.61(+1.21%)
Apr 29, 2009 49.70 51.51 49.18 50.72 2,978,120 +1.96(+4.03%)
Apr 28, 2009 48.26 49.61 47.79 48.76 3,241,463 +0.06(+0.11%)
Apr 27, 2009 50.24 50.24 48.37 48.70 1,643,039 -2.41(-4.72%)
Apr 24, 2009 51.46 51.76 50.52 51.12 2,532,879 +0.54(+1.07%)
Apr 23, 2009 49.75 50.81 49.24 50.58 2,074,918 +0.63(+1.26%)
Apr 22, 2009 48.41 51.42 48.30 49.95 1,692,890 +0.66(+1.33%)
Apr 21, 2009 47.02 49.43 47.02 49.29 1,050,070 +1.53(+3.21%)
Apr 20, 2009 50.42 50.42 47.59 47.75 438,569 -2.80(-5.53%)
Apr 17, 2009 50.17 50.96 49.38 50.55 1,101,247 +0.58(+1.17%)
Apr 16, 2009 49.13 50.24 47.82 49.96 2,366,796 +1.47(+3.03%)
Apr 15, 2009 48.16 48.82 47.56 48.49 1,145,369 +0.46(+0.95%)
Apr 14, 2009 47.75 49.02 47.32 48.04 823,794 -0.32(-0.66%)
Apr 13, 2009 48.55 48.70 47.06 48.36 749,786 -0.21(-0.43%)
Apr 09, 2009 47.43 48.88 47.01 48.57 869,154 +2.53(+5.50%)
Apr 08, 2009 45.54 46.18 44.88 46.04 2,043,866 +0.82(+1.82%)
Apr 07, 2009 46.74 46.86 45.22 45.22 733,656 -2.40(-5.05%)
Apr 06, 2009 47.91 47.98 46.61 47.62 771,223 -0.81(-1.68%)
Apr 03, 2009 47.71 48.47 47.43 48.43 814,429 +0.55(+1.14%)
Apr 02, 2009 45.37 48.96 45.07 47.88 1,878,624 +3.52(+7.93%)
Apr 01, 2009 43.03 44.78 42.60 44.37 2,462,526 +0.74(+1.70%)
Mar 31, 2009 43.43 44.44 42.37 43.63 2,516,151 +0.49(+1.14%)
Mar 30, 2009 43.84 44.29 42.52 43.13 639,077 -3.65(-7.81%)
Mar 26, 2009 43.40 46.79 43.40 46.79 1,862,524 +3.67(+8.52%)
Mar 25, 2009 43.79 44.51 41.70 43.11 1,631,556 -0.62(-1.42%)
Mar 24, 2009 43.19 44.58 42.87 43.74 1,792,145 -0.36(-0.81%)
Mar 23, 2009 42.71 44.42 42.68 44.09 869,152 +2.90(+7.03%)
Mar 20, 2009 43.20 43.67 40.94 41.20 869,316 -2.03(-4.69%)
Mar 19, 2009 43.30 44.15 43.11 43.22 1,205,557 +0.07(+0.17%)
Mar 18, 2009 42.50 43.74 41.14 43.15 1,000,690 +0.77(+1.81%)
Mar 17, 2009 41.49 42.41 40.75 42.38 879,571 +1.24(+3.02%)
Mar 16, 2009 39.83 42.56 39.83 41.14 1,365,357 +1.48(+3.73%)
Mar 13, 2009 40.42 40.42 39.09 39.66 0 -0.01(-0.02%)
Mar 12, 2009 38.35 39.87 37.46 39.67 2,551,021 +1.16(+3.01%)
Mar 11, 2009 38.28 39.00 37.69 38.51 1,738,097 +0.86(+2.28%)
Mar 10, 2009 35.58 37.70 35.58 37.65 2,185,747 +2.37(+6.73%)
Mar 09, 2009 35.18 36.60 34.97 35.28 1,516,949 -0.69(-1.93%)
Mar 06, 2009 37.06 37.72 35.09 35.97 0 -0.77(-2.09%)
Mar 05, 2009 38.51 38.52 36.18 36.74 1,002,472 -2.65(-6.73%)
Mar 04, 2009 38.51 39.89 38.05 39.39 1,956,904 +1.20(+3.13%)
Mar 02, 2009 40.14 40.22 38.04 38.19 1,294,053 -2.74(-6.69%)
Feb 27, 2009 40.58 41.87 40.26 40.93 0 -0.48(-1.17%)
Feb 26, 2009 43.07 43.21 41.41 41.42 1,763,439 -1.25(-2.93%)
Feb 25, 2009 43.89 43.98 41.91 42.67 2,133,911 -1.67(-3.77%)
Feb 24, 2009 42.50 44.66 42.16 44.34 757,161 +1.96(+4.63%)
Feb 23, 2009 44.33 44.87 42.16 42.37 634,217 -1.77(-4.01%)
Feb 20, 2009 43.70 44.64 42.98 44.15 834,104 -0.17(-0.39%)
Feb 19, 2009 45.25 46.19 44.10 44.32 1,226,221 -0.92(-2.04%)
Feb 18, 2009 46.36 46.36 44.69 45.24 785,324 -0.66(-1.43%)
Feb 17, 2009 46.92 46.96 45.35 45.90 1,280,008 -2.45(-5.06%)
Feb 13, 2009 48.77 49.50 48.23 48.35 574,557 -0.56(-1.14%)
Feb 12, 2009 48.47 48.99 47.07 48.91 761,459 -0.25(-0.50%)
Feb 11, 2009 50.07 50.07 48.37 49.15 1,256,857 -0.62(-1.25%)
Feb 10, 2009 52.08 52.53 49.19 49.77 751,652 -2.63(-5.02%)
Feb 09, 2009 52.29 52.98 51.53 52.40 824,972 +0.04(+0.07%)
Feb 06, 2009 50.29 52.82 50.00 52.37 1,327,261 +2.47(+4.94%)
Feb 05, 2009 48.42 50.35 47.63 49.90 1,500,919 +1.04(+2.13%)
Feb 04, 2009 49.96 50.38 48.78 48.86 890,214 -0.47(-0.94%)
Feb 03, 2009 47.70 49.54 47.62 49.33 1,520,684 +1.94(+4.09%)
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.