Transportation Average Ishares ETF (NY: IYT )

221.54 -0.75 (-0.34%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 73.39 73.78 72.12 73.39 1,215,613 -0.01(-0.01%)
Jul 29, 2010 74.08 74.54 72.48 73.39 1,204 -0.13(-0.18%)
Jul 28, 2010 73.48 73.93 72.97 73.52 1,315,811 +0.05(+0.06%)
Jul 27, 2010 74.89 75.07 73.39 73.48 2,244,497 -1.04(-1.40%)
Jul 26, 2010 73.05 74.54 73.04 74.52 1,261,057 +2.01(+2.77%)
Jul 23, 2010 71.31 72.69 71.31 72.51 876,713 +1.09(+1.53%)
Jul 22, 2010 70.77 71.90 70.44 71.42 3,784 +2.60(+3.78%)
Jul 21, 2010 70.57 70.64 68.39 68.81 616,524 -1.05(-1.50%)
Jul 20, 2010 67.37 69.93 67.37 69.86 2,951 +1.21(+1.77%)
Jul 19, 2010 68.69 68.92 67.48 68.65 698,152 +0.14(+0.20%)
Jul 16, 2010 68.51 70.37 68.31 68.51 686,703 -2.13(-3.02%)
Jul 15, 2010 70.82 70.89 69.58 70.64 773,841 -0.50(-0.70%)
Jul 14, 2010 70.48 71.65 70.26 71.14 430 +0.58(+0.82%)
Jul 13, 2010 70.65 70.92 69.77 70.56 3,192 +1.36(+1.97%)
Jul 12, 2010 68.90 69.83 68.48 69.20 618,386 +0.04(+0.05%)
Jul 09, 2010 69.16 69.21 68.28 69.16 659,447 +0.80(+1.17%)
Jul 08, 2010 67.96 68.49 67.67 68.36 483 +1.01(+1.50%)
Jul 07, 2010 64.97 67.51 64.97 67.35 1,705,519 +2.46(+3.79%)
Jul 06, 2010 66.03 66.85 64.36 64.89 908,121 -0.40(-0.61%)
Jul 02, 2010 65.29 67.22 64.91 65.29 1,381,491 -1.54(-2.30%)
Jul 01, 2010 66.67 67.64 65.04 66.82 1,698,525 +0.24(+0.36%)
Jun 30, 2010 67.04 68.08 66.43 66.58 363,831 -0.49(-0.73%)
Jun 29, 2010 68.40 68.43 66.67 67.07 827,592 -3.33(-4.73%)
Jun 25, 2010 70.40 70.58 69.25 70.40 270,766 +0.52(+0.75%)
Jun 24, 2010 70.29 71.08 69.57 69.88 1,460,170 -0.97(-1.38%)
Jun 23, 2010 70.69 71.35 69.65 70.85 1,213,910 +0.04(+0.05%)
Jun 22, 2010 73.55 73.76 70.55 70.82 1,860,809 -2.76(-3.75%)
Jun 21, 2010 74.83 75.03 73.15 73.58 1,358,815 -0.10(-0.14%)
Jun 18, 2010 73.68 73.99 73.23 73.68 801,434 +0.14(+0.19%)
Jun 17, 2010 73.90 73.93 72.23 73.54 1,002,548 +0.10(+0.14%)
Jun 16, 2010 73.82 74.45 73.25 73.44 872 -0.78(-1.06%)
Jun 15, 2010 72.87 74.26 72.76 74.22 1,060,739 +2.11(+2.93%)
Jun 14, 2010 72.37 73.46 72.00 72.11 1,096,581 +0.38(+0.54%)
Jun 11, 2010 69.99 71.84 69.66 71.72 1,011,537 +0.87(+1.23%)
Jun 10, 2010 69.22 70.99 69.22 70.85 1,485,478 +2.82(+4.15%)
Jun 09, 2010 68.33 70.11 67.70 68.03 1,607,091 +0.14(+0.20%)
Jun 08, 2010 67.72 68.14 66.20 67.89 1,930,989 +0.76(+1.13%)
Jun 07, 2010 69.15 69.44 67.05 67.13 1,293,336 -2.00(-2.89%)
Jun 04, 2010 69.13 71.60 68.78 69.13 2,426,711 -3.61(-4.96%)
Jun 03, 2010 72.85 73.51 71.71 72.74 1,718,706 +0.23(+0.32%)
Jun 02, 2010 70.66 72.53 70.56 72.51 590,297 +2.08(+2.95%)
Jun 01, 2010 71.27 72.37 70.25 70.43 611,850 -1.73(-2.40%)
May 28, 2010 72.16 72.82 71.28 72.16 809,457 -0.52(-0.72%)
May 27, 2010 72.20 72.75 71.39 72.69 913,287 +2.26(+3.21%)
May 26, 2010 69.92 71.80 69.92 70.42 1,059,354 +0.66(+0.95%)
May 25, 2010 68.31 69.76 65.77 69.76 822,586 +0.05(+0.08%)
May 24, 2010 70.57 70.93 69.66 69.71 955,078 -0.53(-0.76%)
May 21, 2010 68.23 70.75 67.45 70.24 1,534,416 +1.09(+1.58%)
May 20, 2010 69.12 70.61 68.87 69.15 4,600 -3.45(-4.75%)
May 19, 2010 73.16 73.60 71.12 72.60 2,538,469 -0.70(-0.95%)
May 18, 2010 74.96 75.31 72.93 73.29 8,173 -1.03(-1.38%)
May 17, 2010 74.48 75.16 72.55 74.32 1,198,615 -0.16(-0.21%)
May 14, 2010 74.47 75.40 73.67 74.47 1,643,658 -1.31(-1.73%)
May 13, 2010 76.98 77.07 75.56 75.78 1,442,628 -1.25(-1.62%)
May 12, 2010 75.79 77.32 75.79 77.03 983,208 +1.60(+2.13%)
May 11, 2010 75.85 76.45 75.41 75.43 760,086 +0.39(+0.53%)
May 10, 2010 74.12 75.09 74.05 75.03 999,400 +3.81(+5.35%)
May 07, 2010 72.96 73.57 70.46 71.22 1,914,183 -1.75(-2.40%)
May 06, 2010 72.96 78.49 68.90 72.97 218 -2.06(-2.75%)
May 05, 2010 75.88 76.56 75.03 75.03 1,846,334 -1.43(-1.87%)
May 04, 2010 78.36 78.39 75.79 76.46 1,132,381 -2.87(-3.62%)
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.