Transportation Average Ishares ETF (NY: IYT )

259.01 USD +2.18 (+0.85%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 58.50 58.80 57.14 58.20 504,203 +0.00(+0.00%)
Jun 29, 2009 58.46 59.15 57.74 58.20 1,071,780 -0.05(-0.09%)
Jun 26, 2009 58.01 58.60 57.49 58.25 896,522 -0.02(-0.03%)
Jun 25, 2009 56.99 58.42 56.92 58.27 1,872,100 +2.46(+4.41%)
Jun 24, 2009 55.47 57.09 55.47 55.81 659,544 +0.57(+1.03%)
Jun 23, 2009 55.50 56.11 54.69 55.24 622,987 -0.62(-1.11%)
Jun 22, 2009 57.11 57.11 55.20 55.86 917,410 -1.97(-3.41%)
Jun 19, 2009 58.08 58.52 57.39 57.83 527,032 +0.38(+0.66%)
Jun 18, 2009 57.21 57.90 56.44 57.45 1,195,588 +0.28(+0.49%)
Jun 17, 2009 57.14 57.98 56.00 57.17 3,108,207 +0.02(+0.03%)
Jun 16, 2009 58.15 58.98 57.01 57.15 1,239,592 -0.77(-1.33%)
Jun 15, 2009 59.80 59.82 57.41 57.92 2,464,865 -2.49(-4.12%)
Jun 12, 2009 60.73 60.99 59.42 60.41 3,383,728 -0.57(-0.93%)
Jun 11, 2009 60.90 61.71 60.72 60.98 1,378,923 +0.05(+0.08%)
Jun 10, 2009 61.30 61.56 59.76 60.93 1,403,521 +0.03(+0.05%)
Jun 09, 2009 60.42 61.13 59.84 60.90 598,302 +0.95(+1.58%)
Jun 08, 2009 59.90 60.49 59.21 59.95 1,075,289 -0.29(-0.48%)
Jun 05, 2009 60.68 61.21 59.57 60.24 836,440 -0.09(-0.15%)
Jun 04, 2009 59.27 60.33 58.45 60.33 627,810 +0.92(+1.55%)
Jun 03, 2009 59.93 60.12 58.40 59.41 744,831 -1.43(-2.35%)
Jun 02, 2009 60.17 61.66 60.16 60.84 875,082 +0.84(+1.40%)
Jun 01, 2009 58.20 60.89 58.20 60.00 1,349,084 +2.46(+4.27%)
May 29, 2009 55.42 57.56 55.42 57.54 974,041 +2.23(+4.04%)
May 28, 2009 55.29 55.59 53.82 55.31 412,288 +0.61(+1.12%)
May 27, 2009 56.10 56.50 54.50 54.70 689,798 -1.45(-2.58%)
May 26, 2009 53.51 56.40 53.41 56.15 611,536 +2.14(+3.96%)
May 22, 2009 54.27 54.68 53.49 54.01 548,255 -0.21(-0.39%)
May 21, 2009 55.51 55.58 53.62 54.22 1,124,121 -2.16(-3.83%)
May 20, 2009 56.76 58.49 56.18 56.38 1,212,960 +0.02(+0.04%)
May 19, 2009 56.32 57.36 56.30 56.36 953,146 -0.10(-0.18%)
May 18, 2009 55.30 56.46 54.83 56.46 811,752 +1.63(+2.97%)
May 15, 2009 54.21 55.98 54.21 54.83 1,132,947 +0.42(+0.77%)
May 14, 2009 53.50 55.16 53.33 54.41 707,920 +0.74(+1.38%)
May 13, 2009 55.46 55.50 53.40 53.67 1,013,462 -2.64(-4.69%)
May 12, 2009 57.49 58.06 55.45 56.31 1,210,008 -1.37(-2.38%)
May 11, 2009 59.33 59.33 57.38 57.68 1,022,694 -2.30(-3.83%)
May 08, 2009 59.90 60.70 58.84 59.98 1,270,173 +0.84(+1.42%)
May 07, 2009 61.02 61.83 58.58 59.14 3,116,686 -0.92(-1.53%)
May 06, 2009 60.16 60.88 58.95 60.06 1,595,742 +0.52(+0.87%)
May 05, 2009 59.71 60.93 58.69 59.54 1,177,900 -0.61(-1.01%)
May 04, 2009 56.95 60.15 56.81 60.15 1,601,974 +3.89(+6.91%)
May 01, 2009 56.29 57.20 55.00 56.26 1,637,937 +0.06(+0.11%)
Apr 30, 2009 56.50 57.75 55.97 56.20 1,572,708 +0.67(+1.21%)
Apr 29, 2009 54.41 56.39 53.84 55.53 2,720,321 +2.15(+4.03%)
Apr 28, 2009 52.83 54.31 52.32 53.38 2,960,868 +0.06(+0.11%)
Apr 27, 2009 55.00 55.00 52.95 53.32 1,500,811 -2.64(-4.72%)
Apr 24, 2009 56.34 56.67 55.31 55.96 2,313,622 +0.59(+1.07%)
Apr 23, 2009 54.47 55.62 53.91 55.37 1,895,304 +0.69(+1.26%)
Apr 22, 2009 53.00 56.29 52.88 54.68 1,546,346 +0.72(+1.33%)
Apr 21, 2009 51.48 54.11 51.48 53.96 959,172 +1.68(+3.21%)
Apr 20, 2009 55.20 55.20 52.10 52.28 400,605 -3.06(-5.53%)
Apr 17, 2009 54.92 55.79 54.06 55.34 1,005,919 +0.64(+1.17%)
Apr 16, 2009 53.79 55.00 52.35 54.70 2,161,916 +1.61(+3.03%)
Apr 15, 2009 52.72 53.45 52.07 53.09 1,046,221 +0.50(+0.95%)
Apr 14, 2009 52.28 53.66 51.80 52.59 752,483 -0.35(-0.66%)
Apr 13, 2009 53.15 53.32 51.52 52.94 684,882 -0.23(-0.43%)
Apr 09, 2009 51.92 53.51 51.46 53.17 793,917 +2.77(+5.50%)
Apr 08, 2009 49.86 50.56 49.13 50.40 1,866,940 +0.90(+1.82%)
Apr 07, 2009 51.17 51.30 49.50 49.50 670,148 -2.63(-5.05%)
Apr 06, 2009 52.45 52.53 51.03 52.13 704,463 -0.89(-1.68%)
Apr 03, 2009 52.23 53.06 51.92 53.02 743,929 +0.60(+1.14%)
Apr 02, 2009 49.67 53.60 49.34 52.42 1,716,002 +3.85(+7.93%)
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.