Transportation Average Ishares ETF (NY: IYT )

220.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 68.43 67.43 67.43 67.43 179,979 -1.20(-1.74%)
Dec 30, 2009 68.69 68.88 68.30 68.63 203,956 -0.19(-0.28%)
Dec 29, 2009 68.55 68.96 68.48 68.82 300,905 +0.34(+0.49%)
Dec 28, 2009 68.80 68.97 68.05 68.48 193,224 -0.31(-0.45%)
Dec 24, 2009 68.93 69.28 68.76 68.79 460,828 +0.09(+0.13%)
Dec 23, 2009 68.59 68.82 67.87 68.70 654,538 +0.05(+0.07%)
Dec 22, 2009 68.91 68.99 68.36 68.65 717,054 +0.07(+0.11%)
Dec 21, 2009 68.51 68.98 68.39 68.58 457,469 +0.49(+0.72%)
Dec 18, 2009 68.48 68.74 67.80 68.09 387,068 +0.00(+0.00%)
Dec 17, 2009 68.31 68.46 67.58 68.09 1,033,915 -0.82(-1.19%)
Dec 16, 2009 68.97 69.25 68.64 68.91 578,376 +0.28(+0.41%)
Dec 15, 2009 68.45 68.94 68.21 68.63 1,522,249 +0.00(+0.00%)
Dec 14, 2009 68.34 68.75 68.23 68.63 1,896,800 +1.11(+1.64%)
Dec 11, 2009 67.55 67.82 67.21 67.52 944,750 +0.32(+0.48%)
Dec 10, 2009 67.16 67.56 66.92 67.20 455,266 +0.34(+0.51%)
Dec 09, 2009 67.00 67.00 66.01 66.86 602,685 +0.07(+0.11%)
Dec 08, 2009 66.65 67.17 66.30 66.79 973,352 -0.11(-0.16%)
Dec 07, 2009 67.32 67.41 66.64 66.90 2,659,625 -0.49(-0.73%)
Dec 04, 2009 66.86 67.82 66.50 67.39 2,103,221 +1.35(+2.05%)
Dec 03, 2009 66.50 66.97 65.91 66.04 626,848 -0.26(-0.40%)
Dec 02, 2009 65.52 66.47 65.52 66.31 1,102,241 +0.93(+1.43%)
Dec 01, 2009 65.27 65.90 65.07 65.37 1,050,802 +0.73(+1.13%)
Nov 30, 2009 64.24 64.95 63.91 64.64 898,753 +0.20(+0.31%)
Nov 27, 2009 63.91 64.89 63.41 64.44 361,708 -0.66(-1.01%)
Nov 25, 2009 65.01 65.23 64.62 65.10 356,114 +0.37(+0.58%)
Nov 24, 2009 65.10 65.12 64.41 64.73 834,604 -0.45(-0.69%)
Nov 23, 2009 65.46 66.06 65.05 65.17 630,474 +0.49(+0.76%)
Nov 20, 2009 64.50 64.78 64.26 64.68 1,828,797 -0.11(-0.17%)
Nov 19, 2009 65.45 65.80 64.35 64.79 1,629,608 -1.14(-1.73%)
Nov 18, 2009 66.46 66.46 65.70 65.93 956,816 -0.44(-0.66%)
Nov 17, 2009 66.17 66.42 65.71 66.37 1,385,985 +0.14(+0.21%)
Nov 16, 2009 65.20 66.51 65.20 66.23 951,894 +1.35(+2.08%)
Nov 13, 2009 64.76 65.11 64.40 64.88 518,198 +0.41(+0.64%)
Nov 12, 2009 65.34 65.52 64.28 64.47 892,765 -0.87(-1.33%)
Nov 11, 2009 64.53 65.38 64.43 65.34 1,179,742 +1.29(+2.01%)
Nov 10, 2009 63.94 64.24 63.46 64.05 592,116 -0.03(-0.04%)
Nov 09, 2009 63.33 64.23 63.07 64.08 917,007 +1.14(+1.81%)
Nov 06, 2009 62.09 63.22 61.94 62.94 604,148 +0.70(+1.13%)
Nov 05, 2009 61.05 62.27 61.05 62.23 682,769 +1.32(+2.17%)
Nov 04, 2009 62.51 62.51 60.89 60.91 1,327,290 -0.94(-1.52%)
Nov 03, 2009 61.24 61.94 61.03 61.85 2,422,100 +3.15(+5.37%)
Nov 02, 2009 59.24 59.81 57.88 58.70 1,337,941 -0.41(-0.70%)
Oct 30, 2009 60.44 60.81 58.72 59.11 1,321,796 -1.46(-2.41%)
Oct 29, 2009 60.08 60.82 59.94 60.57 1,341,129 +0.94(+1.58%)
Oct 28, 2009 60.83 61.62 59.51 59.63 1,383,582 -1.18(-1.94%)
Oct 27, 2009 61.93 62.34 60.54 60.81 1,470,431 -1.11(-1.80%)
Oct 26, 2009 62.47 63.58 61.71 61.92 722,942 -0.46(-0.73%)
Oct 23, 2009 62.68 62.73 62.18 62.38 1,523,425 -2.26(-3.49%)
Oct 22, 2009 64.47 64.74 63.31 64.63 896,229 +0.03(+0.05%)
Oct 21, 2009 66.19 66.79 64.49 64.60 1,242,504 -1.79(-2.69%)
Oct 20, 2009 65.83 66.50 65.77 66.39 717,628 +0.25(+0.37%)
Oct 19, 2009 65.93 66.49 65.77 66.14 411,357 +0.18(+0.28%)
Oct 16, 2009 65.73 66.22 65.16 65.96 461,881 -0.20(-0.30%)
Oct 15, 2009 66.25 66.65 65.48 66.16 438,098 -0.43(-0.64%)
Oct 14, 2009 64.85 66.60 64.85 66.59 792,402 +2.46(+3.83%)
Oct 13, 2009 64.08 64.31 63.37 64.13 384,756 -0.22(-0.34%)
Oct 12, 2009 64.47 64.76 63.87 64.35 358,585 +0.49(+0.77%)
Oct 09, 2009 63.84 64.04 63.27 63.86 570,508 +0.13(+0.20%)
Oct 08, 2009 62.59 64.15 62.59 63.73 628,719 +1.45(+2.33%)
Oct 07, 2009 62.00 62.71 61.68 62.28 451,862 +0.01(+0.01%)
Oct 06, 2009 62.31 63.23 61.70 62.27 1,166,565 +0.43(+0.69%)
Oct 05, 2009 61.08 61.99 60.81 61.84 562,681 +0.90(+1.48%)
Oct 02, 2009 60.54 61.40 60.21 60.94 1,034,491 -0.26(-0.42%)
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.