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 (%)
Apr 30, 2010 78.96 79.54 77.15 77.32 1,632,427 -1.35(-1.71%)
Apr 29, 2010 77.72 78.97 77.72 78.66 954,401 +1.66(+2.15%)
Apr 28, 2010 77.01 77.39 76.33 77.00 799,967 +0.19(+0.25%)
Apr 27, 2010 78.37 78.81 76.51 76.81 772,840 -1.81(-2.31%)
Apr 26, 2010 78.62 79.16 78.45 78.63 414,914 +0.17(+0.22%)
Apr 23, 2010 77.96 78.60 77.50 78.45 857,616 +0.68(+0.87%)
Apr 22, 2010 76.56 77.94 75.69 77.77 1,612,464 +0.62(+0.81%)
Apr 21, 2010 76.83 77.60 76.77 77.15 2,716 +0.22(+0.29%)
Apr 20, 2010 76.73 77.27 76.06 76.93 963,403 +0.66(+0.87%)
Apr 19, 2010 76.72 77.08 75.69 76.27 621,764 -0.60(-0.77%)
Apr 16, 2010 77.75 78.07 76.14 76.87 989,038 -1.25(-1.60%)
Apr 15, 2010 77.34 78.73 77.25 78.11 1,823,925 +1.30(+1.69%)
Apr 14, 2010 75.36 76.88 75.26 76.81 1,045,769 +1.83(+2.44%)
Apr 13, 2010 74.69 75.15 74.01 74.98 769,542 +0.26(+0.34%)
Apr 12, 2010 74.57 74.79 74.46 74.72 611,823 +0.26(+0.34%)
Apr 09, 2010 73.69 74.55 73.65 74.46 1,209,958 +0.80(+1.08%)
Apr 08, 2010 72.54 73.81 72.44 73.67 1,101,558 +0.89(+1.22%)
Apr 07, 2010 73.35 73.35 72.33 72.78 1,528,975 -0.49(-0.66%)
Apr 06, 2010 72.72 73.45 72.61 73.26 536,879 +0.35(+0.48%)
Apr 05, 2010 72.99 73.14 72.52 72.92 946,515 +0.27(+0.38%)
Apr 01, 2010 72.82 72.64 72.64 72.64 1,135,855 +0.16(+0.21%)
Mar 31, 2010 72.36 72.82 72.03 72.49 484,360 -0.15(-0.20%)
Mar 30, 2010 72.27 72.92 72.15 72.63 1,240,640 +0.23(+0.32%)
Mar 29, 2010 72.23 72.92 71.93 72.40 1,301,549 +0.52(+0.73%)
Mar 26, 2010 71.93 72.47 71.40 71.88 1,325,140 +0.07(+0.10%)
Mar 25, 2010 72.75 73.23 71.67 71.81 3,526,019 -0.35(-0.48%)
Mar 24, 2010 72.78 72.86 72.01 72.15 2,149,064 -0.82(-1.13%)
Mar 23, 2010 72.53 73.02 71.90 72.97 1,928,645 +0.43(+0.59%)
Mar 22, 2010 71.87 72.75 71.76 72.55 629,932 +0.05(+0.08%)
Mar 19, 2010 73.28 73.49 72.16 72.49 945,953 -0.69(-0.94%)
Mar 18, 2010 72.25 73.27 72.12 73.18 1,098,333 +0.70(+0.97%)
Mar 17, 2010 72.48 72.90 72.20 72.47 767,237 +0.13(+0.18%)
Mar 16, 2010 71.83 72.42 71.70 72.34 409,904 +0.62(+0.87%)
Mar 15, 2010 71.30 71.72 71.27 71.72 417,063 +0.19(+0.27%)
Mar 12, 2010 71.86 71.86 70.92 71.53 969,184 +0.03(+0.04%)
Mar 11, 2010 70.65 71.51 70.65 71.50 962,835 +0.53(+0.75%)
Mar 10, 2010 70.70 71.67 70.66 70.97 1,769,221 +0.43(+0.61%)
Mar 09, 2010 69.48 71.07 69.48 70.54 646,335 +0.86(+1.23%)
Mar 08, 2010 69.50 70.02 69.42 69.69 712,087 +0.36(+0.51%)
Mar 05, 2010 69.09 69.56 68.95 69.33 656,552 +0.53(+0.77%)
Mar 04, 2010 68.63 69.01 68.23 68.80 729,462 +0.26(+0.37%)
Mar 03, 2010 68.64 69.18 68.45 68.54 392,885 +0.03(+0.04%)
Mar 02, 2010 69.06 69.43 68.48 68.52 784,592 -0.32(-0.46%)
Mar 01, 2010 68.77 69.39 68.69 68.84 1,102,696 +0.33(+0.48%)
Feb 26, 2010 68.07 68.51 67.46 68.51 738,727 +0.52(+0.77%)
Feb 25, 2010 66.66 68.09 66.28 67.99 904,936 +0.44(+0.65%)
Feb 24, 2010 67.29 67.93 67.23 67.55 341,370 +0.33(+0.49%)
Feb 23, 2010 67.62 68.01 66.82 67.22 661,728 -0.25(-0.37%)
Feb 22, 2010 67.17 67.66 67.17 67.47 429,725 +0.59(+0.89%)
Feb 19, 2010 66.03 67.20 65.95 66.87 464,127 +0.80(+1.22%)
Feb 18, 2010 66.00 66.12 65.68 66.07 369,154 +0.00(+0.00%)
Feb 17, 2010 66.27 66.33 65.52 66.07 591,703 +0.20(+0.31%)
Feb 16, 2010 65.28 65.97 64.95 65.87 359,264 +1.20(+1.85%)
Feb 12, 2010 64.16 64.67 64.67 64.67 794,582 +0.00(+0.00%)
Feb 11, 2010 63.68 64.86 63.66 64.67 972,632 +1.08(+1.69%)
Feb 10, 2010 63.68 63.86 63.01 63.59 524,975 -0.12(-0.19%)
Feb 09, 2010 63.25 64.30 63.24 63.71 802,101 +1.10(+1.75%)
Feb 08, 2010 62.94 63.46 62.29 62.62 846,278 -0.42(-0.67%)
Feb 05, 2010 62.80 63.45 61.71 63.04 2,615,419 +0.16(+0.26%)
Feb 04, 2010 64.36 64.36 62.84 62.87 1,331,272 -2.01(-3.10%)
Feb 03, 2010 65.01 65.33 64.48 64.88 603,544 -0.74(-1.13%)
Feb 02, 2010 65.05 65.71 64.91 65.62 784,430 +0.85(+1.31%)
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.