Transportation Average Ishares ETF (NY: IYT )

68.07 +0.19 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 23.09 23.14 22.81 23.06 4,779,538 +0.10(+0.45%)
May 29, 2008 22.58 23.08 22.43 22.96 4,879,643 +0.44(+1.97%)
May 28, 2008 22.53 22.64 22.31 22.52 4,635,104 +0.23(+1.01%)
May 27, 2008 21.93 22.31 21.86 22.29 4,347,218 +0.46(+2.10%)
May 26, 2008 22.14 22.17 21.72 21.83 0 +0.00(+0.00%)
May 23, 2008 22.14 22.17 21.72 21.83 6,040,297 -0.40(-1.82%)
May 22, 2008 22.17 22.53 22.03 22.24 9,008,882 +0.06(+0.25%)
May 21, 2008 22.70 22.94 22.16 22.18 9,643,031 -0.56(-2.48%)
May 20, 2008 22.78 22.89 22.61 22.75 7,113,885 -0.19(-0.81%)
May 19, 2008 22.93 23.50 22.79 22.93 6,901,586 +0.15(+0.66%)
May 16, 2008 22.96 23.02 22.63 22.78 9,130,649 -0.18(-0.77%)
May 15, 2008 22.70 22.96 22.57 22.96 6,565,136 +0.27(+1.20%)
May 14, 2008 22.57 22.90 22.48 22.69 8,305,108 +0.23(+1.01%)
May 13, 2008 22.34 22.48 22.15 22.46 6,049,524 +0.15(+0.67%)
May 12, 2008 21.82 22.33 21.82 22.31 9,627,419 +0.48(+2.18%)
May 09, 2008 21.97 22.11 21.65 21.83 1,812,552 -0.32(-1.45%)
May 08, 2008 22.11 22.34 21.91 22.15 6,916,484 +0.07(+0.33%)
May 07, 2008 22.85 22.90 22.06 22.08 3,606,655 -0.70(-3.06%)
May 06, 2008 22.33 22.80 22.15 22.78 6,731,651 +0.35(+1.58%)
May 05, 2008 22.46 22.57 22.28 22.42 5,595,877 -0.07(-0.33%)
May 02, 2008 22.87 22.87 22.22 22.50 6,168,631 -0.15(-0.65%)
May 01, 2008 21.96 22.76 21.92 22.64 13,407,388 +0.74(+3.39%)
Apr 30, 2008 22.05 22.35 21.90 21.90 3,723,898 -0.19(-0.88%)
Apr 29, 2008 21.83 22.23 21.83 22.10 7,465,074 +0.18(+0.80%)
Apr 28, 2008 21.71 22.01 21.66 21.92 1,624,205 +0.23(+1.05%)
Apr 25, 2008 21.55 21.77 21.34 21.69 6,934,074 +0.27(+1.25%)
Apr 24, 2008 21.00 21.55 20.82 21.42 3,600,688 +0.43(+2.06%)
Apr 23, 2008 21.09 21.12 20.83 20.99 1,211,798 -0.04(-0.20%)
Apr 22, 2008 21.35 21.35 20.86 21.04 8,110,693 -0.34(-1.58%)
Apr 21, 2008 21.60 21.60 21.26 21.37 18,930,370 -0.23(-1.09%)
Apr 18, 2008 21.49 21.64 21.40 21.61 3,741,664 +0.47(+2.23%)
Apr 17, 2008 21.40 21.40 20.92 21.14 5,338,717 -0.35(-1.64%)
Apr 16, 2008 20.85 21.55 20.85 21.49 3,139,067 +0.77(+3.73%)
Apr 15, 2008 20.63 20.72 20.45 20.72 2,793,951 +0.22(+1.08%)
Apr 14, 2008 20.45 20.61 20.34 20.50 1,674,696 +0.06(+0.29%)
Apr 11, 2008 20.46 20.77 20.35 20.44 2,619,787 -0.20(-0.97%)
Apr 10, 2008 20.35 20.66 20.28 20.64 3,236,971 +0.29(+1.42%)
Apr 09, 2008 20.93 21.01 20.25 20.35 13,693,359 -0.75(-3.56%)
Apr 08, 2008 20.98 21.15 20.92 21.10 2,434,421 -0.04(-0.20%)
Apr 07, 2008 21.37 21.37 21.01 21.14 5,949,520 +0.01(+0.07%)
Apr 04, 2008 21.34 21.34 20.98 21.13 5,120,391 -0.07(-0.31%)
Apr 03, 2008 21.11 21.29 20.88 21.19 5,940,964 -0.01(-0.04%)
Apr 02, 2008 21.12 21.31 20.98 21.20 8,808,786 +0.09(+0.44%)
Apr 01, 2008 20.54 21.11 20.49 21.11 3,944,733 +0.84(+4.15%)
Mar 31, 2008 20.32 20.37 19.91 20.27 9,911,438 +0.09(+0.42%)
Mar 28, 2008 20.43 20.44 20.13 20.18 3,998,530 -0.11(-0.53%)
Mar 27, 2008 20.48 20.55 20.17 20.29 2,674,376 -0.15(-0.74%)
Mar 26, 2008 20.79 20.79 20.26 20.44 7,038,535 -0.37(-1.76%)
Mar 25, 2008 20.56 20.94 20.49 20.81 6,483,244 +0.09(+0.45%)
Mar 24, 2008 20.24 20.84 20.18 20.71 4,489,767 +0.64(+3.20%)
Mar 21, 2008 19.17 20.07 19.17 20.07 6,238,853 +0.00(+0.00%)
Mar 20, 2008 19.17 20.07 19.17 20.07 6,238,853 +0.68(+3.50%)
Mar 19, 2008 20.03 20.11 19.39 19.39 3,819,756 -0.57(-2.87%)
Mar 18, 2008 19.44 20.01 19.35 19.97 6,348,522 +1.02(+5.39%)
Mar 17, 2008 18.85 19.19 18.80 18.94 7,727,936 -0.19(-0.98%)
Mar 14, 2008 19.62 19.63 18.93 19.13 5,073,337 -0.46(-2.34%)
Mar 13, 2008 19.02 19.63 18.82 19.59 13,079,351 +0.37(+1.90%)
Mar 12, 2008 19.57 19.68 19.22 19.22 11,411,477 -0.32(-1.66%)
Mar 11, 2008 19.26 19.57 18.85 19.55 6,552,421 +0.80(+4.25%)
Mar 10, 2008 18.79 19.26 18.66 18.75 6,625,988 -0.35(-1.83%)
Mar 07, 2008 18.98 19.47 18.82 19.10 8,445,275 -0.13(-0.70%)
Mar 06, 2008 19.63 19.67 19.23 19.23 5,775,225 -0.57(-2.86%)
Mar 05, 2008 19.61 19.95 19.52 19.80 15,248,388 +0.21(+1.05%)
Mar 04, 2008 19.42 19.68 19.19 19.59 12,030,576 +0.11(+0.58%)
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.