Transportation Average Ishares ETF (NY: IYT )

248.23 +1.59 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 66.66 70.89 66.66 69.78 1,138,354 +2.79(+4.16%)
Oct 30, 2008 66.60 67.85 65.70 66.99 926,735 +2.14(+3.30%)
Oct 29, 2008 65.00 68.51 63.21 64.85 736,273 +0.96(+1.50%)
Oct 28, 2008 62.14 64.00 59.00 63.89 1,332,787 +3.39(+5.60%)
Oct 27, 2008 61.97 63.47 60.50 60.50 696,940 -1.47(-2.37%)
Oct 24, 2008 61.00 63.49 60.00 61.97 1,386,333 -2.11(-3.29%)
Oct 23, 2008 65.58 66.39 61.30 64.08 1,689,009 -0.90(-1.39%)
Oct 22, 2008 66.66 67.60 63.00 64.98 2,004,686 -2.84(-4.19%)
Oct 21, 2008 68.48 70.43 67.58 67.82 862,436 -1.39(-2.01%)
Oct 20, 2008 68.20 69.73 66.92 69.21 765,045 +2.86(+4.31%)
Oct 17, 2008 67.60 69.60 65.70 66.35 2,658,443 -1.87(-2.74%)
Oct 16, 2008 65.30 68.34 62.45 68.22 2,663,210 +2.70(+4.12%)
Oct 15, 2008 70.00 70.00 65.34 65.52 1,581,980 -6.25(-8.71%)
Oct 14, 2008 75.18 75.94 70.30 71.77 1,783,713 -0.64(-0.88%)
Oct 13, 2008 70.74 72.50 68.89 72.41 1,144,040 +4.86(+7.19%)
Oct 10, 2008 61.12 69.30 61.12 67.55 3,027,619 +1.09(+1.64%)
Oct 09, 2008 70.16 72.97 65.39 66.46 1,817,897 -3.61(-5.15%)
Oct 08, 2008 67.40 72.56 67.23 70.07 1,514,300 -0.05(-0.07%)
Oct 07, 2008 73.30 74.66 70.07 70.12 1,927,659 -3.68(-4.99%)
Oct 06, 2008 71.11 73.96 69.00 73.80 2,386,395 -0.45(-0.61%)
Oct 03, 2008 76.00 78.30 73.94 74.25 1,717,699 -0.89(-1.18%)
Oct 02, 2008 80.36 80.75 74.53 75.14 2,365,164 -7.00(-8.52%)
Oct 01, 2008 82.36 83.00 80.59 82.14 1,125,165 -0.57(-0.69%)
Sep 30, 2008 80.00 83.41 79.60 82.71 651,698 +2.24(+2.79%)
Sep 29, 2008 83.32 84.28 79.60 80.47 1,754,200 -4.91(-5.76%)
Sep 26, 2008 84.90 85.38 83.23 85.38 0 -0.03(-0.04%)
Sep 25, 2008 85.06 86.35 84.56 85.41 1,164,027 +0.74(+0.87%)
Sep 24, 2008 86.31 86.31 84.35 84.67 1,936,150 -1.50(-1.74%)
Sep 23, 2008 87.40 89.20 85.75 86.17 2,353,335 -0.79(-0.91%)
Sep 22, 2008 92.73 92.73 86.54 86.96 1,156,533 -4.51(-4.93%)
Sep 19, 2008 91.49 95.00 82.63 91.47 0 +0.85(+0.94%)
Sep 18, 2008 88.81 90.78 84.96 90.62 1,953,477 +3.47(+3.98%)
Sep 17, 2008 89.00 89.54 85.88 87.15 2,890,728 -3.32(-3.67%)
Sep 16, 2008 87.38 90.97 87.38 90.47 2,911,699 +1.38(+1.55%)
Sep 15, 2008 88.75 92.27 88.32 89.09 1,908,874 -2.16(-2.37%)
Sep 12, 2008 90.30 91.75 89.53 91.25 1,554,091 -0.15(-0.16%)
Sep 11, 2008 87.58 91.89 87.46 91.40 2,096,986 +2.97(+3.36%)
Sep 10, 2008 87.15 89.52 86.04 88.43 1,440,685 +2.38(+2.77%)
Sep 09, 2008 89.20 89.45 85.73 86.05 1,416,543 -2.94(-3.30%)
Sep 08, 2008 91.15 91.16 87.84 88.99 1,758,782 +0.91(+1.03%)
Sep 05, 2008 88.01 88.43 86.06 88.08 0 -0.48(-0.54%)
Sep 04, 2008 90.30 90.82 87.92 88.56 842,535 -2.40(-2.64%)
Sep 03, 2008 91.36 92.44 90.13 90.96 691,490 -0.25(-0.27%)
Sep 02, 2008 92.86 94.65 90.82 91.21 1,065,197 -0.55(-0.60%)
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%)
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.