Transportation Average Ishares ETF (NY: IYT )

231.51 -0.90 (-0.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 56.39 58.30 55.93 57.83 305,555 +1.56(+2.78%)
Dec 30, 2008 54.72 56.30 54.69 56.27 348,171 +1.64(+3.01%)
Dec 29, 2008 55.22 55.22 53.80 54.62 133,326 -0.54(-0.98%)
Dec 26, 2008 54.84 55.17 54.41 55.16 132,620 +0.60(+1.11%)
Dec 24, 2008 53.77 54.89 53.77 54.56 57,258 +0.45(+0.83%)
Dec 23, 2008 54.81 55.07 53.71 54.11 757,472 -0.71(-1.30%)
Dec 22, 2008 55.39 55.80 53.99 54.82 461,098 -0.94(-1.69%)
Dec 19, 2008 55.49 56.56 55.35 55.77 446,486 +0.30(+0.54%)
Dec 18, 2008 57.46 57.56 54.86 55.46 674,084 -1.49(-2.61%)
Dec 17, 2008 55.44 57.67 54.68 56.95 667,800 +1.53(+2.77%)
Dec 16, 2008 52.89 55.69 52.89 55.42 671,105 +2.68(+5.07%)
Dec 15, 2008 53.71 53.98 52.04 52.74 955,487 -0.52(-0.98%)
Dec 12, 2008 51.76 53.77 51.51 53.26 526,120 -0.23(-0.43%)
Dec 11, 2008 56.02 56.30 53.00 53.49 1,504,750 -2.95(-5.23%)
Dec 10, 2008 56.69 56.92 55.66 56.44 490,011 +0.79(+1.43%)
Dec 09, 2008 57.06 57.47 54.98 55.65 1,063,098 -3.37(-5.71%)
Dec 08, 2008 57.13 59.83 57.13 59.02 689,110 +2.66(+4.72%)
Dec 05, 2008 54.08 56.51 52.31 56.36 1,261,567 +0.78(+1.40%)
Dec 04, 2008 55.27 57.20 54.56 55.58 555,735 -0.24(-0.43%)
Dec 03, 2008 54.26 55.97 52.90 55.82 958,074 +1.33(+2.45%)
Dec 02, 2008 53.56 54.54 52.45 54.49 639,218 +1.88(+3.58%)
Dec 01, 2008 56.84 56.84 52.53 52.60 673,223 -5.09(-8.82%)
Nov 28, 2008 57.35 57.69 56.63 57.69 149,493 +0.20(+0.35%)
Nov 26, 2008 55.23 57.80 54.53 57.49 601,855 +1.63(+2.93%)
Nov 25, 2008 54.81 55.91 53.85 55.86 1,068,766 +1.66(+3.07%)
Nov 24, 2008 51.88 55.06 51.41 54.19 1,245,502 +2.87(+5.59%)
Nov 21, 2008 49.96 51.44 47.99 51.33 1,174,749 +1.90(+3.84%)
Nov 20, 2008 51.35 53.04 48.69 49.43 1,158,516 -2.47(-4.76%)
Nov 19, 2008 55.56 56.36 51.68 51.90 1,235,793 -4.31(-7.67%)
Nov 18, 2008 56.48 57.74 55.02 56.21 997,699 -0.17(-0.31%)
Nov 17, 2008 56.99 58.12 55.78 56.39 731,291 -1.18(-2.05%)
Nov 14, 2008 60.20 60.20 57.48 57.56 1,202,107 -3.16(-5.20%)
Nov 13, 2008 57.86 60.83 54.50 60.73 1,323,324 +3.50(+6.11%)
Nov 12, 2008 58.65 59.34 56.85 57.23 1,162,033 -2.59(-4.32%)
Nov 11, 2008 59.96 61.02 58.55 59.81 969,350 -0.80(-1.33%)
Nov 10, 2008 61.33 61.60 60.06 60.62 903,588 +0.51(+0.85%)
Nov 07, 2008 59.54 60.72 58.63 60.10 1,164,085 +0.85(+1.43%)
Nov 06, 2008 62.90 62.90 59.03 59.25 1,188,729 -3.22(-5.15%)
Nov 05, 2008 65.84 66.72 62.30 62.47 893,954 -4.27(-6.39%)
Nov 04, 2008 65.16 67.16 65.16 66.74 713,285 +2.46(+3.82%)
Nov 03, 2008 63.93 65.17 63.54 64.28 572,776 +0.54(+0.85%)
Oct 31, 2008 60.89 64.75 60.89 63.74 1,246,233 +2.55(+4.16%)
Oct 30, 2008 60.83 61.98 60.01 61.19 1,014,559 +1.95(+3.30%)
Oct 29, 2008 59.37 62.58 57.74 59.24 806,048 +0.88(+1.50%)
Oct 28, 2008 56.76 58.46 53.89 58.36 1,459,092 +3.10(+5.60%)
Oct 27, 2008 56.61 57.98 55.26 55.26 762,987 -1.34(-2.37%)
Oct 24, 2008 55.72 57.99 54.81 56.61 1,517,713 -1.93(-3.29%)
Oct 23, 2008 59.90 60.64 55.99 58.53 1,849,072 -0.82(-1.38%)
Oct 22, 2008 60.89 61.75 57.55 59.35 2,194,666 -2.59(-4.19%)
Oct 21, 2008 62.55 64.33 61.73 61.95 944,167 -1.27(-2.01%)
Oct 20, 2008 62.30 63.69 61.13 63.22 837,546 +2.61(+4.31%)
Oct 17, 2008 61.75 63.58 60.01 60.61 2,910,378 -1.71(-2.74%)
Oct 16, 2008 59.65 62.42 57.04 62.31 2,915,597 +2.47(+4.12%)
Oct 15, 2008 63.94 63.94 59.68 59.85 1,731,901 -5.71(-8.71%)
Oct 14, 2008 68.67 69.37 64.21 65.56 1,952,751 -0.58(-0.88%)
Oct 13, 2008 64.62 66.22 62.93 66.14 1,252,458 +4.44(+7.19%)
Oct 10, 2008 55.83 63.30 55.83 61.70 3,314,540 +1.00(+1.64%)
Oct 09, 2008 64.09 66.65 59.73 60.71 1,990,175 -3.30(-5.15%)
Oct 08, 2008 61.57 66.28 61.41 64.00 1,657,807 -0.05(-0.07%)
Oct 07, 2008 66.95 68.20 64.00 64.05 2,110,339 -3.36(-4.99%)
Oct 06, 2008 64.95 67.56 63.03 67.41 2,612,548 -0.41(-0.61%)
Oct 03, 2008 69.42 71.52 67.54 67.82 1,880,481 -0.81(-1.18%)
Oct 02, 2008 73.40 73.76 68.08 68.64 2,589,305 -6.39(-8.52%)
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.