Transportation Average Ishares ETF (NY: IYT )

225.25 -3.21 (-1.40%)
Streaming Delayed Price Updated: 1:36 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 43.43 44.44 42.37 43.63 2,516,151 +0.49(+1.14%)
Mar 30, 2009 43.84 44.29 42.52 43.13 639,077 -3.65(-7.81%)
Mar 26, 2009 43.40 46.79 43.40 46.79 1,862,524 +3.67(+8.52%)
Mar 25, 2009 43.79 44.51 41.70 43.11 1,631,556 -0.62(-1.42%)
Mar 24, 2009 43.19 44.58 42.87 43.74 1,792,145 -0.36(-0.81%)
Mar 23, 2009 42.71 44.42 42.68 44.09 869,152 +2.90(+7.03%)
Mar 20, 2009 43.20 43.67 40.94 41.20 869,316 -2.03(-4.69%)
Mar 19, 2009 43.30 44.15 43.11 43.22 1,205,557 +0.07(+0.17%)
Mar 18, 2009 42.50 43.74 41.14 43.15 1,000,690 +0.77(+1.81%)
Mar 17, 2009 41.49 42.41 40.75 42.38 879,571 +1.24(+3.02%)
Mar 16, 2009 39.83 42.56 39.83 41.14 1,365,357 +1.48(+3.73%)
Mar 13, 2009 40.42 40.42 39.09 39.66 0 -0.01(-0.02%)
Mar 12, 2009 38.35 39.87 37.46 39.67 2,551,021 +1.16(+3.01%)
Mar 11, 2009 38.28 39.00 37.69 38.51 1,738,097 +0.86(+2.28%)
Mar 10, 2009 35.58 37.70 35.58 37.65 2,185,747 +2.37(+6.73%)
Mar 09, 2009 35.18 36.60 34.97 35.28 1,516,949 -0.69(-1.93%)
Mar 06, 2009 37.06 37.72 35.09 35.97 0 -0.77(-2.09%)
Mar 05, 2009 38.51 38.52 36.18 36.74 1,002,472 -2.65(-6.73%)
Mar 04, 2009 38.51 39.89 38.05 39.39 1,956,904 +1.20(+3.13%)
Mar 02, 2009 40.14 40.22 38.04 38.19 1,294,053 -2.74(-6.69%)
Feb 27, 2009 40.58 41.87 40.26 40.93 0 -0.48(-1.17%)
Feb 26, 2009 43.07 43.21 41.41 41.42 1,763,439 -1.25(-2.93%)
Feb 25, 2009 43.89 43.98 41.91 42.67 2,133,911 -1.67(-3.77%)
Feb 24, 2009 42.50 44.66 42.16 44.34 757,161 +1.96(+4.63%)
Feb 23, 2009 44.33 44.87 42.16 42.37 634,217 -1.77(-4.01%)
Feb 20, 2009 43.70 44.64 42.98 44.15 834,104 -0.17(-0.39%)
Feb 19, 2009 45.25 46.19 44.10 44.32 1,226,221 -0.92(-2.04%)
Feb 18, 2009 46.36 46.36 44.69 45.24 785,324 -0.66(-1.43%)
Feb 17, 2009 46.92 46.96 45.35 45.90 1,280,008 -2.45(-5.06%)
Feb 13, 2009 48.77 49.50 48.23 48.35 574,557 -0.56(-1.14%)
Feb 12, 2009 48.47 48.99 47.07 48.91 761,459 -0.25(-0.50%)
Feb 11, 2009 50.07 50.07 48.37 49.15 1,256,857 -0.62(-1.25%)
Feb 10, 2009 52.08 52.53 49.19 49.77 751,652 -2.63(-5.02%)
Feb 09, 2009 52.29 52.98 51.53 52.40 824,972 +0.04(+0.07%)
Feb 06, 2009 50.29 52.82 50.00 52.37 1,327,261 +2.47(+4.94%)
Feb 05, 2009 48.42 50.35 47.63 49.90 1,500,919 +1.04(+2.13%)
Feb 04, 2009 49.96 50.38 48.78 48.86 890,214 -0.47(-0.94%)
Feb 03, 2009 47.70 49.54 47.62 49.33 1,520,684 +1.94(+4.09%)
Feb 02, 2009 47.70 47.91 46.77 47.39 3,933,155 -0.73(-1.52%)
Jan 30, 2009 49.86 50.26 48.02 48.12 0 -1.55(-3.13%)
Jan 29, 2009 50.73 50.75 49.39 49.67 1,037,209 -1.51(-2.94%)
Jan 28, 2009 50.85 51.80 50.00 51.18 1,707,143 +1.82(+3.68%)
Jan 27, 2009 48.74 49.62 47.82 49.36 1,496,691 +0.85(+1.75%)
Jan 26, 2009 48.80 49.82 47.73 48.51 968,520 +0.01(+0.02%)
Jan 23, 2009 49.03 49.25 48.15 48.50 1,623,057 -1.13(-2.28%)
Jan 22, 2009 48.54 50.28 48.54 49.64 793,677 -0.31(-0.62%)
Jan 21, 2009 49.20 50.15 48.17 49.95 1,208,039 +1.64(+3.38%)
Jan 20, 2009 51.31 51.31 48.23 48.31 917,169 -2.95(-5.76%)
Jan 16, 2009 52.39 52.63 50.17 51.26 1,218,068 -0.69(-1.34%)
Jan 15, 2009 51.09 52.39 49.21 51.96 1,185,306 +0.95(+1.86%)
Jan 14, 2009 52.39 52.71 50.68 51.01 822,108 -2.55(-4.76%)
Jan 13, 2009 54.12 55.08 52.75 53.55 981,795 -0.74(-1.36%)
Jan 12, 2009 56.13 56.26 53.81 54.29 406,411 -2.21(-3.91%)
Jan 09, 2009 58.35 58.35 56.23 56.51 352,212 -1.59(-2.74%)
Jan 08, 2009 57.73 58.46 57.22 58.09 361,486 -0.29(-0.50%)
Jan 07, 2009 60.20 60.39 58.03 58.39 312,893 -2.46(-4.04%)
Jan 06, 2009 59.61 61.11 59.54 60.84 521,729 +1.52(+2.56%)
Jan 05, 2009 59.84 59.94 58.44 59.33 741,954 -0.34(-0.57%)
Jan 02, 2009 57.77 59.89 57.62 59.67 0 +1.84(+3.17%)
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.