Transportation Average Ishares ETF (NY: IYT )

196.56 -4.02 (-2.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 92.60 96.00 92.42 95.49 3,179,319 +3.13(+3.39%)
Apr 30, 2008 93.00 94.25 92.36 92.36 883,055 -0.82(-0.88%)
Apr 29, 2008 92.05 93.74 92.05 93.18 1,770,207 +0.74(+0.80%)
Apr 28, 2008 91.56 92.80 91.35 92.44 385,151 +0.96(+1.05%)
Apr 25, 2008 90.89 91.79 90.00 91.48 1,644,290 +1.13(+1.25%)
Apr 24, 2008 88.55 90.89 87.79 90.35 853,838 +1.82(+2.06%)
Apr 23, 2008 88.94 89.06 87.83 88.53 287,356 -0.18(-0.20%)
Apr 22, 2008 90.02 90.02 87.96 88.71 1,923,304 -1.42(-1.58%)
Apr 21, 2008 91.10 91.10 89.67 90.13 4,488,994 -0.99(-1.09%)
Apr 18, 2008 90.61 91.26 90.25 91.12 887,268 +1.99(+2.23%)
Apr 17, 2008 90.26 90.26 88.24 89.13 1,265,980 -1.49(-1.64%)
Apr 16, 2008 87.94 90.87 87.94 90.62 744,373 +3.26(+3.73%)
Apr 15, 2008 86.98 87.36 86.26 87.36 662,535 +0.93(+1.08%)
Apr 14, 2008 86.25 86.93 85.77 86.43 397,124 +0.25(+0.29%)
Apr 11, 2008 86.27 87.59 85.81 86.18 621,235 -0.84(-0.97%)
Apr 10, 2008 85.82 87.14 85.52 87.02 767,589 +1.22(+1.42%)
Apr 09, 2008 88.25 88.60 85.41 85.80 3,247,132 -3.17(-3.56%)
Apr 08, 2008 88.47 89.19 88.23 88.97 577,279 -0.18(-0.20%)
Apr 07, 2008 90.12 90.12 88.61 89.15 1,410,821 +0.06(+0.07%)
Apr 04, 2008 90.01 90.01 88.48 89.09 1,214,208 -0.28(-0.31%)
Apr 03, 2008 89.04 89.77 88.05 89.37 1,408,792 -0.04(-0.04%)
Apr 02, 2008 89.05 89.86 88.49 89.41 2,088,844 +0.39(+0.44%)
Apr 01, 2008 86.60 89.03 86.40 89.02 935,422 +3.55(+4.15%)
Mar 31, 2008 85.70 85.92 83.96 85.47 2,350,318 +0.36(+0.42%)
Mar 28, 2008 86.15 86.19 84.91 85.11 948,179 -0.45(-0.53%)
Mar 27, 2008 86.38 86.68 85.05 85.56 634,180 -0.64(-0.74%)
Mar 26, 2008 87.67 87.67 85.43 86.20 1,669,061 -1.54(-1.76%)
Mar 25, 2008 86.72 88.29 86.42 87.74 1,537,384 +0.39(+0.45%)
Mar 24, 2008 85.37 87.88 85.12 87.35 1,064,667 +2.71(+3.20%)
Mar 21, 2008 80.83 84.64 80.83 84.64 1,479,431 +0.00(+0.00%)
Mar 20, 2008 80.83 84.64 80.83 84.64 1,479,431 +2.86(+3.50%)
Mar 19, 2008 84.48 84.80 81.77 81.78 905,786 -2.42(-2.87%)
Mar 18, 2008 81.96 84.37 81.59 84.20 1,505,437 +4.31(+5.39%)
Mar 17, 2008 79.51 80.92 79.27 79.89 1,832,540 -0.79(-0.98%)
Mar 14, 2008 82.75 82.80 79.84 80.68 1,203,050 -1.93(-2.34%)
Mar 13, 2008 80.22 82.80 79.38 82.61 3,101,531 +1.54(+1.90%)
Mar 12, 2008 82.54 83.00 81.06 81.07 2,706,025 -1.37(-1.66%)
Mar 11, 2008 81.22 82.51 79.50 82.44 1,553,788 +3.36(+4.25%)
Mar 10, 2008 79.25 81.22 78.68 79.08 1,571,233 -1.47(-1.82%)
Mar 07, 2008 80.02 82.12 79.35 80.55 2,002,644 -0.56(-0.70%)
Mar 06, 2008 82.80 82.96 81.08 81.11 1,369,490 -2.39(-2.86%)
Mar 05, 2008 82.70 84.14 82.30 83.50 3,615,879 +0.87(+1.05%)
Mar 04, 2008 81.90 82.99 80.94 82.63 2,852,833 +0.47(+0.58%)
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.