Transportation Average Ishares ETF (NY: IYT )

247.95 -0.28 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 66.17 66.57 64.29 64.71 1,207,376 -1.60(-2.41%)
Oct 29, 2009 65.77 66.58 65.62 66.31 1,225,035 +1.03(+1.58%)
Oct 28, 2009 66.59 67.46 65.15 65.28 1,263,813 -1.29(-1.94%)
Oct 27, 2009 67.80 68.25 66.28 66.57 1,343,144 -1.22(-1.80%)
Oct 26, 2009 68.39 69.60 67.56 67.79 660,361 -0.50(-0.73%)
Oct 23, 2009 68.62 68.67 68.07 68.29 1,391,551 -2.47(-3.49%)
Oct 22, 2009 70.58 70.88 69.31 70.76 818,648 +0.04(+0.05%)
Oct 21, 2009 72.46 73.12 70.60 70.72 1,134,948 -1.96(-2.69%)
Oct 20, 2009 72.07 72.80 72.00 72.68 655,507 +0.27(+0.37%)
Oct 19, 2009 72.18 72.79 72.00 72.41 375,749 +0.20(+0.28%)
Oct 16, 2009 71.96 72.50 71.33 72.21 421,899 -0.22(-0.30%)
Oct 15, 2009 72.53 72.97 71.68 72.43 400,175 -0.47(-0.64%)
Oct 14, 2009 71.00 72.91 71.00 72.90 723,809 +2.69(+3.83%)
Oct 13, 2009 70.15 70.40 69.37 70.21 351,450 -0.24(-0.34%)
Oct 12, 2009 70.58 70.90 69.92 70.45 327,545 +0.54(+0.77%)
Oct 09, 2009 69.89 70.11 69.27 69.91 521,123 +0.14(+0.20%)
Oct 08, 2009 68.52 70.23 68.52 69.77 574,295 +1.59(+2.33%)
Oct 07, 2009 67.88 68.65 67.52 68.18 412,747 +0.01(+0.01%)
Oct 06, 2009 68.21 69.22 67.55 68.17 1,065,582 +0.47(+0.69%)
Oct 05, 2009 66.87 67.86 66.57 67.70 513,973 +0.99(+1.48%)
Oct 02, 2009 66.28 67.22 65.92 66.71 944,941 -0.28(-0.42%)
Oct 01, 2009 68.31 68.93 66.89 66.99 1,583,723 -1.64(-2.39%)
Sep 30, 2009 69.27 69.67 67.58 68.63 651,311 -0.49(-0.71%)
Sep 29, 2009 69.93 70.09 69.05 69.12 757,973 -1.00(-1.43%)
Sep 28, 2009 68.92 70.22 68.86 70.12 610,693 +1.26(+1.83%)
Sep 25, 2009 69.89 70.08 68.36 68.86 429,531 -0.97(-1.39%)
Sep 24, 2009 71.20 71.67 69.51 69.83 628,628 -1.26(-1.77%)
Sep 23, 2009 72.00 72.31 70.97 71.09 634,619 -0.73(-1.02%)
Sep 22, 2009 72.11 72.39 71.55 71.82 662,600 +0.21(+0.29%)
Sep 21, 2009 71.25 72.09 70.70 71.61 580,146 -0.40(-0.56%)
Sep 18, 2009 72.71 72.90 71.56 72.01 354,151 -0.13(-0.18%)
Sep 17, 2009 72.30 73.57 71.48 72.14 1,098,484 -0.47(-0.65%)
Sep 16, 2009 73.26 73.45 72.02 72.61 918,776 -0.06(-0.08%)
Sep 15, 2009 72.40 72.96 71.94 72.67 823,836 +0.31(+0.43%)
Sep 14, 2009 71.29 72.41 71.04 72.36 546,000 +0.39(+0.54%)
Sep 11, 2009 71.51 72.24 71.10 71.97 1,736,855 +1.81(+2.58%)
Sep 10, 2009 68.77 70.28 68.71 70.16 603,033 +1.55(+2.26%)
Sep 09, 2009 68.07 69.12 67.53 68.61 984,874 +0.76(+1.12%)
Sep 08, 2009 68.16 68.46 67.44 67.85 486,434 +0.23(+0.34%)
Sep 04, 2009 66.23 67.90 66.08 67.62 1,037,666 +1.35(+2.04%)
Sep 03, 2009 65.30 66.39 64.47 66.27 888,522 +1.44(+2.22%)
Sep 02, 2009 64.60 65.37 64.19 64.83 386,091 -0.23(-0.35%)
Sep 01, 2009 65.69 67.36 64.83 65.06 1,905,470 -0.91(-1.38%)
Aug 31, 2009 65.86 66.59 65.48 65.97 361,641 -1.00(-1.49%)
Aug 28, 2009 67.26 67.78 66.44 66.97 423,627 +0.28(+0.42%)
Aug 27, 2009 66.87 67.20 65.26 66.69 1,035,886 -0.28(-0.42%)
Aug 26, 2009 67.64 67.94 66.77 66.97 519,493 -0.80(-1.18%)
Aug 25, 2009 67.55 68.54 67.48 67.77 419,515 +0.54(+0.80%)
Aug 24, 2009 67.94 68.41 67.00 67.23 793,573 -0.34(-0.50%)
Aug 21, 2009 65.91 67.75 65.90 67.57 502,207 +1.67(+2.53%)
Aug 20, 2009 65.51 66.14 65.13 65.90 495,168 +0.50(+0.76%)
Aug 19, 2009 64.41 65.86 64.26 65.40 467,385 +0.15(+0.23%)
Aug 18, 2009 64.30 65.41 64.30 65.25 638,108 +0.55(+0.85%)
Aug 17, 2009 65.44 65.54 63.95 64.70 568,620 -1.82(-2.74%)
Aug 14, 2009 67.75 67.78 65.91 66.52 536,526 -1.25(-1.84%)
Aug 13, 2009 67.80 67.94 66.61 67.77 595,457 +0.31(+0.46%)
Aug 12, 2009 66.31 68.06 66.22 67.46 605,087 +0.93(+1.40%)
Aug 11, 2009 66.63 66.96 65.71 66.53 574,067 -0.35(-0.52%)
Aug 10, 2009 67.00 67.24 66.37 66.88 479,768 -0.07(-0.10%)
Aug 07, 2009 65.93 67.99 65.80 66.95 971,297 +2.04(+3.14%)
Aug 06, 2009 65.68 66.00 64.85 64.91 1,238,340 -0.67(-1.02%)
Aug 05, 2009 66.27 66.40 64.93 65.58 602,822 -0.51(-0.77%)
Aug 04, 2009 65.61 66.27 65.15 66.09 464,321 +0.30(+0.45%)
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.