Transportation Average Ishares ETF (NY: IYT )

223.15 +0.04 (+0.02%)
Streaming Delayed Price Updated: 11:04 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 78.78 79.51 78.59 79.18 272,652 +0.30(+0.39%)
Oct 28, 2010 79.62 79.62 78.24 78.87 637,079 -0.07(-0.09%)
Oct 27, 2010 79.16 79.18 77.98 78.95 365,523 -0.61(-0.77%)
Oct 25, 2010 79.97 80.33 79.47 79.56 420,956 +0.32(+0.41%)
Oct 22, 2010 78.93 79.24 78.51 79.23 463,193 +0.30(+0.37%)
Oct 21, 2010 79.39 79.48 78.05 78.94 993,429 -0.17(-0.21%)
Oct 20, 2010 77.71 79.39 77.71 79.10 642,647 +1.70(+2.20%)
Oct 19, 2010 77.63 78.17 76.92 77.40 625,168 -1.05(-1.34%)
Oct 18, 2010 78.13 78.53 77.75 78.45 554,140 +0.28(+0.36%)
Oct 15, 2010 78.88 79.22 77.76 78.17 1,639,041 -0.21(-0.27%)
Oct 14, 2010 78.82 78.82 77.89 78.37 399,663 -0.45(-0.57%)
Oct 13, 2010 77.63 79.44 77.63 78.83 1,752,168 +1.88(+2.45%)
Oct 12, 2010 76.96 77.04 75.78 76.94 503,704 -0.32(-0.42%)
Oct 11, 2010 77.23 77.52 76.95 77.27 294,249 +0.17(+0.22%)
Oct 08, 2010 77.10 77.38 75.89 77.10 1,083,208 +0.78(+1.03%)
Oct 07, 2010 76.62 76.62 75.66 76.31 740,920 -0.09(-0.12%)
Oct 06, 2010 76.17 76.63 75.88 76.41 704,520 +0.31(+0.41%)
Oct 05, 2010 75.19 76.69 74.96 76.09 2,308 +1.81(+2.44%)
Oct 04, 2010 75.08 75.65 73.62 74.28 1,080,940 -0.91(-1.22%)
Oct 01, 2010 75.20 76.08 74.75 75.20 1,050,769 -0.18(-0.23%)
Sep 30, 2010 76.26 76.87 75.11 75.37 439,424 -0.41(-0.54%)
Sep 29, 2010 75.36 75.93 74.97 75.78 483 +0.32(+0.43%)
Sep 28, 2010 75.43 75.64 74.30 75.46 623,119 +0.25(+0.33%)
Sep 27, 2010 75.49 75.65 75.09 75.21 502,188 +0.03(+0.04%)
Sep 24, 2010 74.02 75.32 73.94 75.18 1,424,918 +2.08(+2.84%)
Sep 23, 2010 74.00 74.38 72.79 73.10 1,757,770 -1.44(-1.93%)
Sep 22, 2010 74.93 75.58 74.17 74.54 2,177,832 -0.64(-0.86%)
Sep 21, 2010 74.55 75.69 74.55 75.19 1,826,929 +0.62(+0.83%)
Sep 20, 2010 74.08 74.95 74.08 74.57 740,957 +0.65(+0.88%)
Sep 17, 2010 73.92 74.19 73.33 73.92 1,968,164 -0.70(-0.94%)
Sep 15, 2010 73.96 74.73 73.72 74.62 544,762 +0.48(+0.65%)
Sep 14, 2010 73.95 74.80 73.71 74.14 623,852 +0.09(+0.12%)
Sep 13, 2010 74.33 74.54 73.81 74.05 587,278 +0.69(+0.94%)
Sep 10, 2010 73.36 73.73 73.10 73.36 494,614 +0.21(+0.29%)
Sep 09, 2010 74.09 74.32 72.85 73.15 702,242 -0.17(-0.24%)
Sep 08, 2010 72.58 73.98 72.58 73.32 1,713 +0.91(+1.26%)
Sep 07, 2010 72.88 72.88 71.87 72.41 1,537 -0.67(-0.92%)
Sep 03, 2010 73.30 74.04 72.83 73.08 982,465 +0.81(+1.12%)
Sep 02, 2010 71.56 72.44 71.48 72.27 1,341 +0.93(+1.30%)
Sep 01, 2010 69.63 71.63 69.62 71.34 1,711,899 +2.69(+3.91%)
Aug 31, 2010 68.62 69.30 67.83 68.66 1,847 +0.03(+0.04%)
Aug 30, 2010 69.64 70.01 68.51 68.63 645,594 -1.13(-1.62%)
Aug 27, 2010 69.76 69.98 67.69 69.76 1,160,828 +1.47(+2.16%)
Aug 26, 2010 68.44 69.47 68.03 68.29 2,095,555 +0.13(+0.19%)
Aug 25, 2010 67.24 68.43 66.71 68.16 1,160,290 +0.19(+0.28%)
Aug 24, 2010 68.15 68.54 67.07 67.97 1,139,708 -1.42(-2.04%)
Aug 23, 2010 70.41 71.04 69.26 69.38 573,719 -0.71(-1.01%)
Aug 20, 2010 69.88 70.16 68.91 70.09 498,590 -0.21(-0.30%)
Aug 19, 2010 71.42 71.59 69.36 70.30 1,966 -1.57(-2.19%)
Aug 18, 2010 71.65 72.39 70.89 71.88 623 +0.37(+0.51%)
Aug 17, 2010 71.28 72.19 70.83 71.51 3,034 +1.56(+2.22%)
Aug 16, 2010 69.55 70.34 69.18 69.95 281,776 -0.08(-0.12%)
Aug 13, 2010 70.39 70.65 69.90 70.04 236,703 -0.52(-0.74%)
Aug 12, 2010 69.63 70.84 69.47 70.56 752,295 -0.41(-0.58%)
Aug 11, 2010 72.69 72.69 70.50 70.97 2,062 -3.03(-4.09%)
Aug 10, 2010 74.41 74.50 73.32 74.00 503,113 -1.14(-1.52%)
Aug 09, 2010 74.38 75.29 74.25 75.14 833,959 +1.03(+1.39%)
Aug 06, 2010 74.11 74.54 73.11 74.11 401,143 -0.56(-0.75%)
Aug 05, 2010 74.13 74.83 73.75 74.67 858,356 -0.29(-0.38%)
Aug 04, 2010 74.14 74.99 74.07 74.96 1,213 +1.17(+1.58%)
Aug 03, 2010 74.74 74.74 72.98 73.79 2,222 -1.07(-1.43%)
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.