Transportation Average Ishares ETF (NY: IYT )

266.91 USD +2.02 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 91.94 92.47 91.53 91.76 450,641 -0.53(-0.57%)
Aug 28, 2008 90.00 92.65 90.00 92.29 1,083,852 +2.20(+2.44%)
Aug 27, 2008 88.91 90.36 88.68 90.09 1,220,144 +1.07(+1.20%)
Aug 26, 2008 88.61 90.03 88.15 89.02 826,827 -0.10(-0.11%)
Aug 25, 2008 90.34 90.63 88.36 89.12 1,004,953 -1.57(-1.73%)
Aug 22, 2008 89.39 90.97 88.75 90.69 618,887 +2.17(+2.45%)
Aug 21, 2008 88.00 88.90 87.21 88.52 737,789 -0.12(-0.14%)
Aug 20, 2008 89.63 90.30 88.14 88.64 1,259,101 -0.84(-0.94%)
Aug 19, 2008 92.45 92.45 89.35 89.48 695,368 -2.02(-2.21%)
Aug 18, 2008 92.13 93.03 91.06 91.50 713,475 -1.09(-1.18%)
Aug 15, 2008 92.39 93.57 92.11 92.59 0 +0.25(+0.27%)
Aug 14, 2008 90.28 93.02 90.28 92.34 859,696 +1.33(+1.46%)
Aug 13, 2008 90.60 91.49 89.20 91.01 1,113,461 -0.20(-0.22%)
Aug 12, 2008 92.83 93.71 90.45 91.21 934,226 -1.84(-1.98%)
Aug 11, 2008 93.75 95.02 92.51 93.05 1,956,383 -0.45(-0.48%)
Aug 08, 2008 90.30 94.04 90.30 93.50 2,289,546 +3.36(+3.73%)
Aug 07, 2008 90.55 91.57 89.72 90.14 1,427,587 -1.75(-1.90%)
Aug 06, 2008 92.67 92.67 90.68 91.89 1,729,281 -0.62(-0.67%)
Aug 05, 2008 89.00 92.62 89.00 92.51 1,667,049 +4.37(+4.96%)
Aug 04, 2008 88.97 89.12 87.51 88.14 1,312,133 -0.55(-0.62%)
Aug 01, 2008 91.19 92.80 88.08 88.69 2,356,507 -2.29(-2.52%)
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%)
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.