Transportation Average Ishares ETF (NY: IYT )

201.84 -4.81 (-2.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 86.16 86.79 84.18 84.36 1,496,103 -1.47(-1.71%)
Apr 29, 2010 84.80 86.17 84.80 85.83 874,699 +1.81(+2.15%)
Apr 28, 2010 84.03 84.44 83.29 84.02 733,162 +0.21(+0.25%)
Apr 27, 2010 85.51 85.99 83.48 83.81 708,301 -1.98(-2.31%)
Apr 26, 2010 85.78 86.37 85.60 85.79 380,265 +0.19(+0.22%)
Apr 23, 2010 85.06 85.76 84.56 85.60 785,997 +0.74(+0.87%)
Apr 22, 2010 83.54 85.04 82.59 84.86 1,477,808 +0.68(+0.81%)
Apr 21, 2010 83.83 84.67 83.77 84.18 2,490 +0.24(+0.29%)
Apr 20, 2010 83.72 84.31 82.99 83.94 882,950 +0.72(+0.87%)
Apr 19, 2010 83.71 84.10 82.58 83.22 569,841 -0.65(-0.78%)
Apr 16, 2010 84.83 85.18 83.08 83.87 906,444 -1.36(-1.60%)
Apr 15, 2010 84.39 85.90 84.29 85.23 1,671,609 +1.42(+1.69%)
Apr 14, 2010 82.23 83.89 82.12 83.81 958,437 +2.00(+2.44%)
Apr 13, 2010 81.50 82.00 80.75 81.81 705,278 +0.28(+0.34%)
Apr 12, 2010 81.36 81.60 81.24 81.53 560,730 +0.28(+0.34%)
Apr 09, 2010 80.40 81.34 80.36 81.25 1,108,915 +0.87(+1.08%)
Apr 08, 2010 79.15 80.54 79.04 80.38 1,009,567 +0.97(+1.22%)
Apr 07, 2010 80.03 80.03 78.92 79.41 1,401,291 -0.53(-0.66%)
Apr 06, 2010 79.35 80.14 79.23 79.94 492,045 +0.38(+0.48%)
Apr 05, 2010 79.64 79.80 79.13 79.56 867,472 +0.30(+0.38%)
Apr 01, 2010 79.45 79.26 79.26 79.26 1,041,000 +0.17(+0.21%)
Mar 31, 2010 78.95 79.46 78.59 79.09 443,912 -0.16(-0.20%)
Mar 30, 2010 78.85 79.56 78.72 79.25 1,137,035 +0.25(+0.32%)
Mar 29, 2010 78.81 79.56 78.48 79.00 1,192,857 +0.57(+0.73%)
Mar 26, 2010 78.48 79.07 77.91 78.43 1,214,478 +0.08(+0.10%)
Mar 25, 2010 79.38 79.90 78.20 78.35 3,231,562 -0.64(-0.81%)
Mar 24, 2010 79.68 79.77 78.83 78.99 1,963,032 -0.90(-1.13%)
Mar 23, 2010 79.40 79.94 78.71 79.89 1,761,693 +0.47(+0.59%)
Mar 22, 2010 78.68 79.64 78.56 79.42 575,403 +0.06(+0.08%)
Mar 19, 2010 80.22 80.45 79.00 79.36 864,068 -0.75(-0.94%)
Mar 18, 2010 79.10 80.21 78.96 80.11 1,003,257 +0.77(+0.97%)
Mar 17, 2010 79.35 79.81 79.04 79.34 700,822 +0.14(+0.18%)
Mar 16, 2010 78.64 79.28 78.50 79.20 374,421 +0.68(+0.87%)
Mar 15, 2010 78.06 78.52 78.02 78.52 380,961 +0.21(+0.27%)
Mar 12, 2010 78.67 78.67 77.64 78.31 885,288 +0.03(+0.04%)
Mar 11, 2010 77.34 78.29 77.34 78.28 879,488 +0.58(+0.75%)
Mar 10, 2010 77.40 78.46 77.36 77.70 1,616,070 +0.47(+0.61%)
Mar 09, 2010 76.07 77.81 76.07 77.23 590,386 +0.94(+1.23%)
Mar 08, 2010 76.09 76.66 76.00 76.29 650,446 +0.39(+0.51%)
Mar 05, 2010 75.64 76.15 75.48 75.90 599,718 +0.58(+0.77%)
Mar 04, 2010 75.13 75.55 74.70 75.32 666,317 +0.28(+0.37%)
Mar 03, 2010 75.15 75.74 74.94 75.04 358,876 +0.03(+0.04%)
Mar 02, 2010 75.60 76.01 74.97 75.01 716,675 -0.35(-0.46%)
Mar 01, 2010 75.29 75.97 75.20 75.36 1,007,242 +0.36(+0.48%)
Feb 26, 2010 74.52 75.00 73.85 75.00 674,780 +0.57(+0.77%)
Feb 25, 2010 72.98 74.54 72.56 74.43 826,601 +0.48(+0.65%)
Feb 24, 2010 73.67 74.37 73.60 73.95 311,820 +0.36(+0.49%)
Feb 23, 2010 74.03 74.46 73.16 73.59 604,446 -0.27(-0.37%)
Feb 22, 2010 73.54 74.07 73.54 73.86 392,527 +0.65(+0.89%)
Feb 19, 2010 72.29 73.57 72.20 73.21 423,951 +0.88(+1.22%)
Feb 18, 2010 72.26 72.39 71.90 72.33 337,199 +0.00(+0.00%)
Feb 17, 2010 72.55 72.61 71.73 72.33 540,483 +0.22(+0.31%)
Feb 16, 2010 71.47 72.22 71.11 72.11 328,165 +1.31(+1.85%)
Feb 12, 2010 70.24 70.80 70.80 70.80 725,800 +0.00(+0.00%)
Feb 11, 2010 69.71 71.01 69.69 70.80 888,437 +1.18(+1.69%)
Feb 10, 2010 69.72 69.91 68.98 69.62 479,531 -0.13(-0.19%)
Feb 09, 2010 69.24 70.39 69.23 69.75 732,668 +1.20(+1.75%)
Feb 08, 2010 68.91 69.47 68.19 68.55 773,021 -0.46(-0.67%)
Feb 05, 2010 68.75 69.46 67.56 69.01 2,389,017 +0.18(+0.26%)
Feb 04, 2010 70.46 70.46 68.79 68.83 1,216,032 -2.20(-3.10%)
Feb 03, 2010 71.17 71.53 70.59 71.03 551,299 -0.81(-1.13%)
Feb 02, 2010 71.22 71.94 71.06 71.84 716,527 +0.93(+1.31%)
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.