Transportation Average Ishares ETF (NY: IYT )

260.43 USD +0.22 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 87.10 87.91 86.37 87.50 569,400 +1.63(+1.90%)
Aug 30, 2007 85.94 87.00 85.23 85.87 955,800 -1.14(-1.31%)
Aug 29, 2007 85.71 87.27 85.37 87.01 216,200 +2.03(+2.39%)
Aug 28, 2007 87.00 87.00 84.88 84.98 321,300 -2.17(-2.49%)
Aug 27, 2007 87.79 88.09 87.11 87.15 408,100 -0.98(-1.11%)
Aug 24, 2007 87.12 88.13 87.04 88.13 408,300 +1.11(+1.28%)
Aug 23, 2007 88.88 88.88 86.67 87.02 887,200 -1.20(-1.36%)
Aug 22, 2007 87.49 88.36 87.36 88.22 516,600 +1.87(+2.17%)
Aug 21, 2007 86.67 87.38 85.75 86.35 631,700 -0.37(-0.43%)
Aug 20, 2007 86.00 87.30 85.78 86.72 638,300 +1.29(+1.51%)
Aug 17, 2007 85.91 87.00 84.07 85.43 1,703,500 +1.79(+2.14%)
Aug 16, 2007 83.12 84.53 80.40 83.64 1,441,700 -0.50(-0.59%)
Aug 15, 2007 86.70 87.40 83.98 84.14 892,000 -3.19(-3.65%)
Aug 14, 2007 89.76 89.76 86.92 87.33 963,100 -2.43(-2.71%)
Aug 13, 2007 89.93 90.32 89.31 89.76 238,300 +0.89(+1.00%)
Aug 10, 2007 88.15 89.42 87.37 88.87 718,000 -0.15(-0.17%)
Aug 09, 2007 89.34 90.84 89.02 89.02 1,245,500 -1.71(-1.88%)
Aug 08, 2007 91.06 91.76 90.02 90.73 1,187,900 +0.43(+0.48%)
Aug 07, 2007 88.50 90.30 88.16 90.30 1,345,400 +1.38(+1.55%)
Aug 06, 2007 87.22 88.92 86.58 88.92 1,191,600 +1.38(+1.58%)
Aug 03, 2007 88.89 90.60 87.54 87.54 1,116,400 -3.06(-3.38%)
Aug 02, 2007 90.50 92.16 89.61 90.60 886,600 -0.03(-0.03%)
Aug 01, 2007 90.33 90.99 88.79 90.63 1,414,900 +0.63(+0.70%)
Jul 31, 2007 91.62 92.39 90.00 90.00 885,900 -0.70(-0.77%)
Jul 30, 2007 90.20 91.57 89.74 90.70 452,400 +0.35(+0.39%)
Jul 27, 2007 90.50 91.48 90.00 90.35 560,800 -1.14(-1.25%)
Jul 26, 2007 91.27 92.11 89.79 91.49 769,800 -2.18(-2.33%)
Jul 25, 2007 95.15 95.15 92.69 93.67 1,436,880 -0.61(-0.65%)
Jul 24, 2007 95.00 95.71 94.03 94.28 353,000 -1.65(-1.72%)
Jul 23, 2007 96.24 96.42 95.74 95.93 289,300 +0.07(+0.07%)
Jul 20, 2007 97.10 97.10 95.30 95.86 416,700 -1.81(-1.85%)
Jul 19, 2007 98.10 98.10 97.23 97.67 387,500 +0.58(+0.60%)
Jul 18, 2007 97.16 98.18 96.48 97.09 1,118,500 +0.57(+0.59%)
Jul 17, 2007 96.20 96.98 96.11 96.52 448,600 +0.55(+0.57%)
Jul 16, 2007 96.07 97.00 95.82 95.97 958,700 -0.08(-0.08%)
Jul 13, 2007 95.40 96.21 94.83 96.05 171,100 +0.53(+0.55%)
Jul 12, 2007 94.82 95.52 94.67 95.52 414,500 +0.91(+0.96%)
Jul 11, 2007 93.51 94.61 92.96 94.61 394,300 +1.61(+1.73%)
Jul 10, 2007 93.70 94.11 92.95 93.00 393,400 -1.30(-1.38%)
Jul 09, 2007 94.24 94.80 93.94 94.30 138,900 +0.77(+0.82%)
Jul 06, 2007 93.40 93.73 92.82 93.53 119,200 +0.46(+0.49%)
Jul 05, 2007 93.05 93.56 92.70 93.07 281,300 -0.32(-0.34%)
Jul 03, 2007 92.60 93.49 92.60 93.39 169,000 +1.24(+1.35%)
Jul 02, 2007 91.65 92.20 91.53 92.15 172,400 +0.95(+1.04%)
Jun 29, 2007 92.05 92.27 90.73 91.20 303,800 -0.55(-0.60%)
Jun 28, 2007 92.00 92.12 91.38 91.75 263,400 -0.25(-0.27%)
Jun 27, 2007 90.70 92.09 90.26 92.00 599,800 +0.88(+0.97%)
Jun 26, 2007 92.16 92.18 90.95 91.12 859,300 -0.91(-0.99%)
Jun 25, 2007 91.90 92.94 91.77 92.03 786,100 +0.19(+0.21%)
Jun 22, 2007 92.25 92.48 91.32 91.84 307,800 -0.28(-0.30%)
Jun 21, 2007 91.75 92.55 91.10 92.12 347,900 +0.42(+0.46%)
Jun 20, 2007 92.00 93.13 91.63 91.70 641,800 -0.40(-0.43%)
Jun 19, 2007 91.68 92.35 91.42 92.10 339,200 +0.00(+0.00%)
Jun 18, 2007 92.75 92.90 91.99 92.10 141,700 -0.76(-0.82%)
Jun 15, 2007 93.40 93.85 92.72 92.86 728,400 +0.40(+0.43%)
Jun 14, 2007 91.15 92.74 91.15 92.46 766,100 +1.40(+1.54%)
Jun 13, 2007 90.00 91.21 89.67 91.06 250,500 +1.34(+1.49%)
Jun 12, 2007 90.70 91.05 89.69 89.72 395,400 -1.63(-1.78%)
Jun 11, 2007 91.40 92.05 91.03 91.35 574,600 -0.45(-0.49%)
Jun 08, 2007 90.69 91.88 90.40 91.80 1,749,100 +1.32(+1.46%)
Jun 07, 2007 92.07 92.30 90.45 90.48 917,500 -1.82(-1.97%)
Jun 06, 2007 93.60 93.63 92.01 92.30 2,232,400 -1.60(-1.70%)
Jun 05, 2007 94.51 94.92 93.74 93.90 186,500 -0.82(-0.87%)
Jun 04, 2007 95.50 95.50 94.72 94.72 194,500 -0.73(-0.76%)
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.