Transportation Average Ishares ETF (NY: IYT )

224.92 +3.92 (+1.77%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 90.78 92.25 90.43 90.98 1,339,338 -0.37(-0.40%)
Jul 30, 2008 92.94 93.00 89.90 91.35 2,725,937 -0.05(-0.06%)
Jul 29, 2008 91.40 91.45 87.71 91.40 910,370 +3.80(+4.34%)
Jul 28, 2008 89.87 89.87 87.60 87.60 646,515 -1.83(-2.05%)
Jul 25, 2008 89.50 89.54 88.24 89.43 889,964 +0.63(+0.71%)
Jul 24, 2008 92.45 92.45 88.58 88.80 1,573,082 -3.29(-3.58%)
Jul 23, 2008 92.16 93.11 90.95 92.09 1,542,521 -0.08(-0.09%)
Jul 22, 2008 88.11 92.17 88.08 92.17 2,115,762 +3.60(+4.06%)
Jul 21, 2008 89.49 89.74 88.09 88.57 841,728 -1.04(-1.16%)
Jul 18, 2008 90.00 90.00 88.30 89.61 1,479,456 +0.22(+0.25%)
Jul 17, 2008 88.47 89.58 86.45 89.39 2,387,429 +1.46(+1.66%)
Jul 16, 2008 83.66 87.93 83.66 87.93 1,690,964 +4.60(+5.52%)
Jul 15, 2008 83.43 84.76 81.78 83.33 2,507,927 -1.03(-1.22%)
Jul 14, 2008 86.05 87.02 83.99 84.36 1,150,706 -1.04(-1.22%)
Jul 11, 2008 84.83 86.86 84.05 85.40 1,723,354 -0.69(-0.80%)
Jul 10, 2008 86.41 87.19 85.05 86.09 1,162,979 +0.13(+0.15%)
Jul 09, 2008 88.49 88.66 85.72 85.96 1,179,022 -2.03(-2.31%)
Jul 08, 2008 84.40 88.08 84.10 87.99 2,170,545 +4.20(+5.01%)
Jul 07, 2008 84.00 85.72 82.90 83.79 1,002,940 +0.15(+0.18%)
Jul 04, 2008 83.45 84.83 82.86 83.64 1,151,223 +0.00(+0.00%)
Jul 03, 2008 83.45 84.83 82.86 83.64 1,151,223 +0.45(+0.54%)
Jul 02, 2008 87.25 87.30 83.17 83.19 1,374,360 -3.67(-4.23%)
Jul 01, 2008 87.30 87.30 84.78 86.86 2,273,713 -1.47(-1.67%)
Jun 30, 2008 87.75 89.34 86.58 88.33 1,652,782 +0.51(+0.59%)
Jun 27, 2008 87.33 88.25 86.64 87.82 1,732,114 +0.25(+0.29%)
Jun 26, 2008 89.34 90.02 87.45 87.57 2,245,571 -2.80(-3.10%)
Jun 25, 2008 89.81 91.74 89.30 90.37 1,549,701 +0.78(+0.87%)
Jun 24, 2008 90.48 91.03 88.94 89.59 3,725,822 -1.78(-1.95%)
Jun 23, 2008 93.77 93.77 91.12 91.37 1,663,479 -1.72(-1.85%)
Jun 20, 2008 94.07 94.07 92.25 93.09 1,680,916 -1.78(-1.88%)
Jun 19, 2008 91.61 94.95 91.61 94.87 2,472,068 +3.02(+3.29%)
Jun 18, 2008 90.02 92.50 90.02 91.85 2,082,057 +0.22(+0.24%)
Jun 17, 2008 92.83 93.15 91.42 91.63 1,145,483 -0.73(-0.79%)
Jun 16, 2008 91.94 93.13 91.57 92.36 700,995 +0.08(+0.09%)
Jun 13, 2008 91.60 93.21 91.20 92.28 1,363,621 +1.07(+1.17%)
Jun 12, 2008 91.64 92.98 90.28 91.21 1,211,864 +0.95(+1.05%)
Jun 11, 2008 94.79 94.79 90.26 90.26 2,418,931 -4.58(-4.83%)
Jun 10, 2008 94.65 95.47 94.14 94.84 1,205,395 -0.59(-0.62%)
Jun 09, 2008 94.82 95.63 94.29 95.43 1,084,167 +1.16(+1.23%)
Jun 06, 2008 97.87 97.92 94.14 94.27 1,530,333 -4.09(-4.16%)
Jun 05, 2008 97.40 98.50 96.55 98.36 1,096,243 +1.81(+1.87%)
Jun 04, 2008 95.60 97.46 95.22 96.55 971,700 +0.55(+0.57%)
Jun 03, 2008 96.93 97.30 95.04 96.00 1,557,136 -0.18(-0.19%)
Jun 02, 2008 96.96 97.20 95.66 96.18 1,033,643 -1.08(-1.11%)
May 30, 2008 97.36 97.57 96.21 97.26 1,133,381 +0.44(+0.45%)
May 29, 2008 95.23 97.32 94.58 96.82 1,157,119 +1.87(+1.97%)
May 28, 2008 95.00 95.49 94.10 94.95 1,099,131 +0.95(+1.01%)
May 27, 2008 92.50 94.09 92.20 94.00 1,030,864 +1.93(+2.10%)
May 26, 2008 93.35 93.50 91.60 92.07 0 +0.00(+0.00%)
May 23, 2008 93.35 93.50 91.60 92.07 1,432,347 -1.71(-1.82%)
May 22, 2008 93.48 95.00 92.89 93.78 2,136,293 +0.23(+0.25%)
May 21, 2008 95.74 96.75 93.45 93.54 2,286,670 -2.38(-2.48%)
May 20, 2008 96.06 96.52 95.36 95.92 1,686,929 -0.78(-0.81%)
May 19, 2008 96.69 99.09 96.10 96.70 1,636,586 +0.63(+0.66%)
May 16, 2008 96.82 97.06 95.43 96.07 2,165,168 -0.75(-0.77%)
May 15, 2008 95.73 96.82 95.16 96.82 1,556,803 +1.15(+1.20%)
May 14, 2008 95.20 96.55 94.81 95.67 1,969,406 +0.96(+1.01%)
May 13, 2008 94.22 94.81 93.42 94.71 1,434,535 +0.63(+0.67%)
May 12, 2008 92.00 94.17 92.00 94.08 2,282,968 +2.01(+2.18%)
May 09, 2008 92.65 93.23 91.28 92.07 429,814 -1.35(-1.45%)
May 08, 2008 93.26 94.21 92.38 93.42 1,640,119 +0.31(+0.33%)
May 07, 2008 96.37 96.59 93.04 93.11 855,253 -2.94(-3.06%)
May 06, 2008 94.15 96.17 93.39 96.05 1,596,289 +1.49(+1.58%)
May 05, 2008 94.70 95.18 93.96 94.56 1,326,961 -0.31(-0.33%)
May 02, 2008 96.46 96.46 93.72 94.87 1,462,779 -0.62(-0.65%)
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.