Transportation Average Ishares ETF (NY: IYT )

70.40 +0.36 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 57.35 57.69 56.63 57.69 149,493 +0.20(+0.35%)
Nov 26, 2008 55.23 57.80 54.53 57.49 601,855 +1.63(+2.93%)
Nov 25, 2008 54.81 55.91 53.85 55.86 1,068,766 +1.66(+3.07%)
Nov 24, 2008 51.88 55.06 51.41 54.19 1,245,502 +2.87(+5.59%)
Nov 21, 2008 49.96 51.44 47.99 51.33 1,174,749 +1.90(+3.84%)
Nov 20, 2008 51.35 53.04 48.69 49.43 1,158,516 -2.47(-4.76%)
Nov 19, 2008 55.56 56.36 51.68 51.90 1,235,794 -4.31(-7.67%)
Nov 18, 2008 56.48 57.74 55.02 56.21 997,699 -0.17(-0.31%)
Nov 17, 2008 56.99 58.12 55.78 56.39 731,292 -1.18(-2.05%)
Nov 14, 2008 60.20 60.20 57.48 57.56 1,202,108 -3.16(-5.20%)
Nov 13, 2008 57.86 60.83 54.50 60.73 1,323,325 +3.50(+6.11%)
Nov 12, 2008 58.65 59.34 56.85 57.23 1,162,034 -2.59(-4.32%)
Nov 11, 2008 59.96 61.02 58.55 59.81 969,350 -0.80(-1.33%)
Nov 10, 2008 61.33 61.60 60.06 60.62 903,588 +0.51(+0.85%)
Nov 07, 2008 59.54 60.72 58.63 60.10 1,164,085 +0.85(+1.43%)
Nov 06, 2008 62.90 62.90 59.03 59.25 1,188,729 -3.22(-5.15%)
Nov 05, 2008 65.84 66.72 62.30 62.47 893,954 -4.27(-6.39%)
Nov 04, 2008 65.16 67.16 65.16 66.74 713,285 +2.46(+3.82%)
Nov 03, 2008 63.93 65.17 63.54 64.28 572,776 +0.54(+0.85%)
Oct 31, 2008 60.89 64.75 60.89 63.74 1,246,233 +2.55(+4.16%)
Oct 30, 2008 60.83 61.98 60.01 61.19 1,014,560 +1.95(+3.30%)
Oct 29, 2008 59.37 62.58 57.74 59.24 806,048 +0.88(+1.50%)
Oct 28, 2008 56.76 58.46 53.89 58.36 1,459,092 +3.10(+5.60%)
Oct 27, 2008 56.61 57.98 55.26 55.26 762,987 -1.34(-2.37%)
Oct 24, 2008 55.72 57.99 54.81 56.61 1,517,713 -1.93(-3.29%)
Oct 23, 2008 59.90 60.64 55.99 58.53 1,849,073 -0.82(-1.39%)
Oct 22, 2008 60.89 61.75 57.55 59.35 2,194,666 -2.59(-4.19%)
Oct 21, 2008 62.55 64.33 61.73 61.95 944,167 -1.27(-2.01%)
Oct 20, 2008 62.30 63.69 61.13 63.22 837,546 +2.61(+4.31%)
Oct 17, 2008 61.75 63.58 60.01 60.61 2,910,378 -1.71(-2.74%)
Oct 16, 2008 59.65 62.42 57.04 62.31 2,915,597 +2.47(+4.12%)
Oct 15, 2008 63.94 63.94 59.68 59.85 1,731,901 -5.71(-8.71%)
Oct 14, 2008 68.67 69.37 64.21 65.56 1,952,752 -0.58(-0.88%)
Oct 13, 2008 64.62 66.22 62.93 66.14 1,252,458 +4.44(+7.19%)
Oct 10, 2008 55.83 63.30 55.83 61.70 3,314,541 +1.00(+1.64%)
Oct 09, 2008 64.09 66.65 59.73 60.71 1,990,175 -3.30(-5.15%)
Oct 08, 2008 61.57 66.28 61.41 64.00 1,657,807 -0.05(-0.07%)
Oct 07, 2008 66.95 68.20 64.00 64.05 2,110,339 -3.36(-4.99%)
Oct 06, 2008 64.95 67.56 63.03 67.41 2,612,549 -0.41(-0.61%)
Oct 03, 2008 69.42 71.52 67.54 67.82 1,880,482 -0.81(-1.18%)
Oct 02, 2008 73.40 73.76 68.08 68.64 2,589,306 -6.39(-8.52%)
Oct 01, 2008 75.23 75.82 73.61 75.03 1,231,794 -0.52(-0.69%)
Sep 30, 2008 73.07 76.19 72.71 75.55 713,458 +2.05(+2.79%)
Sep 29, 2008 76.11 76.98 72.71 73.50 1,920,442 -4.49(-5.76%)
Sep 26, 2008 77.55 77.99 76.03 77.99 0 -0.03(-0.04%)
Sep 25, 2008 77.70 78.88 77.24 78.02 1,274,339 +0.68(+0.87%)
Sep 24, 2008 78.84 78.84 77.05 77.34 2,119,635 -1.37(-1.74%)
Sep 23, 2008 79.83 81.48 78.33 78.71 2,576,356 -0.72(-0.91%)
Sep 22, 2008 84.70 84.70 79.05 79.43 1,266,135 -4.12(-4.93%)
Sep 19, 2008 83.57 86.78 75.48 83.55 0 +0.78(+0.94%)
Sep 18, 2008 81.12 82.92 77.61 82.78 2,138,604 +3.17(+3.98%)
Sep 17, 2008 81.30 81.79 78.45 79.61 3,164,677 -3.03(-3.67%)
Sep 16, 2008 79.82 83.10 79.82 82.64 3,187,635 +1.26(+1.55%)
Sep 15, 2008 81.07 84.28 80.67 81.38 2,089,774 -1.97(-2.37%)
Sep 12, 2008 82.48 83.81 81.78 83.35 1,701,369 -0.14(-0.16%)
Sep 11, 2008 80.00 83.94 79.89 83.49 2,295,713 +2.71(+3.36%)
Sep 10, 2008 79.61 81.77 78.59 80.78 1,577,216 +2.17(+2.77%)
Sep 09, 2008 81.48 81.71 78.31 78.60 1,550,786 -2.69(-3.30%)
Sep 08, 2008 83.26 83.27 80.24 81.29 1,925,458 +0.83(+1.03%)
Sep 05, 2008 80.39 80.78 78.61 80.46 0 -0.44(-0.54%)
Sep 04, 2008 82.48 82.96 80.31 80.89 922,380 -2.19(-2.64%)
Sep 03, 2008 83.45 84.44 82.33 83.09 757,021 -0.23(-0.27%)
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.