Transportation Average Ishares ETF (NY: IYT )

68.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 16.78 16.96 16.69 16.88 3,441,536 +0.05(+0.31%)
Nov 27, 2009 16.69 16.95 16.56 16.83 1,385,064 -0.17(-1.01%)
Nov 25, 2009 16.98 17.03 16.87 17.00 1,363,647 +0.10(+0.58%)
Nov 24, 2009 17.00 17.01 16.82 16.90 3,195,894 -0.12(-0.69%)
Nov 23, 2009 17.09 17.25 16.99 17.02 2,414,235 +0.13(+0.76%)
Nov 20, 2009 16.84 16.92 16.78 16.89 7,002,895 -0.03(-0.17%)
Nov 19, 2009 17.09 17.18 16.81 16.92 6,240,151 -0.30(-1.73%)
Nov 18, 2009 17.36 17.36 17.16 17.22 3,663,873 -0.11(-0.66%)
Nov 17, 2009 17.28 17.34 17.16 17.33 5,307,261 +0.04(+0.21%)
Nov 16, 2009 17.03 17.37 17.03 17.30 3,645,025 +0.35(+2.08%)
Nov 13, 2009 16.91 17.00 16.82 16.94 1,984,303 +0.11(+0.64%)
Nov 12, 2009 17.06 17.11 16.79 16.84 3,418,609 -0.23(-1.33%)
Nov 11, 2009 16.85 17.07 16.83 17.06 4,517,511 +0.34(+2.01%)
Nov 10, 2009 16.70 16.78 16.57 16.73 2,267,351 -0.01(-0.04%)
Nov 09, 2009 16.54 16.77 16.47 16.73 3,511,435 +0.30(+1.81%)
Nov 06, 2009 16.21 16.51 16.18 16.44 2,313,427 +0.18(+1.13%)
Nov 05, 2009 15.94 16.26 15.94 16.25 2,614,484 +0.35(+2.17%)
Nov 04, 2009 16.32 16.32 15.90 15.91 5,082,505 -0.25(-1.52%)
Nov 03, 2009 15.99 16.18 15.94 16.15 9,274,791 +0.82(+5.37%)
Nov 02, 2009 15.47 15.62 15.11 15.33 5,123,290 -0.11(-0.70%)
Oct 30, 2009 15.78 15.88 15.34 15.44 5,061,469 -0.38(-2.41%)
Oct 29, 2009 15.69 15.88 15.65 15.82 5,135,497 +0.25(+1.58%)
Oct 28, 2009 15.88 16.09 15.54 15.57 5,298,059 -0.31(-1.94%)
Oct 27, 2009 16.17 16.28 15.81 15.88 5,630,625 -0.29(-1.80%)
Oct 26, 2009 16.31 16.60 16.12 16.17 2,768,314 -0.12(-0.73%)
Oct 23, 2009 16.37 16.38 16.24 16.29 5,833,553 -0.59(-3.49%)
Oct 22, 2009 16.84 16.91 16.53 16.88 3,431,873 +0.01(+0.05%)
Oct 21, 2009 17.28 17.44 16.84 16.87 4,757,841 -0.47(-2.69%)
Oct 20, 2009 17.19 17.37 17.18 17.34 2,747,966 +0.06(+0.37%)
Oct 19, 2009 17.22 17.36 17.18 17.27 1,575,186 +0.05(+0.28%)
Oct 16, 2009 17.17 17.29 17.02 17.23 1,768,652 -0.05(-0.30%)
Oct 15, 2009 17.30 17.41 17.10 17.28 1,677,582 -0.11(-0.65%)
Oct 14, 2009 16.94 17.39 16.94 17.39 3,034,296 +0.64(+3.83%)
Oct 13, 2009 16.73 16.79 16.55 16.75 1,473,321 -0.06(-0.34%)
Oct 12, 2009 16.84 16.91 16.68 16.81 1,373,109 +0.13(+0.77%)
Oct 09, 2009 16.67 16.72 16.52 16.68 2,184,611 +0.03(+0.20%)
Oct 08, 2009 16.34 16.75 16.34 16.64 2,407,515 +0.38(+2.33%)
Oct 07, 2009 16.19 16.38 16.11 16.26 1,730,286 +0.00(+0.01%)
Oct 06, 2009 16.27 16.51 16.11 16.26 4,467,051 +0.11(+0.69%)
Oct 05, 2009 15.95 16.19 15.88 16.15 2,154,638 +0.24(+1.48%)
Oct 02, 2009 15.81 16.03 15.72 15.91 3,961,309 -0.07(-0.42%)
Oct 01, 2009 16.29 16.44 15.96 15.98 6,639,161 -0.39(-2.39%)
Sep 30, 2009 16.52 16.62 16.12 16.37 2,730,375 -0.12(-0.71%)
Sep 29, 2009 16.68 16.72 16.47 16.49 3,177,516 -0.24(-1.43%)
Sep 28, 2009 16.44 16.75 16.43 16.73 2,560,100 +0.30(+1.83%)
Sep 25, 2009 16.67 16.72 16.31 16.43 1,800,646 -0.23(-1.39%)
Sep 24, 2009 16.98 17.10 16.58 16.66 2,635,286 -0.30(-1.77%)
Sep 23, 2009 17.18 17.25 16.93 16.96 2,660,401 -0.17(-1.02%)
Sep 22, 2009 17.20 17.27 17.07 17.13 2,777,700 +0.06(+0.36%)
Sep 21, 2009 16.98 17.19 16.85 17.07 2,433,657 -0.10(-0.56%)
Sep 18, 2009 17.33 17.38 17.06 17.17 1,485,629 -0.03(-0.18%)
Sep 17, 2009 17.24 17.54 17.04 17.20 4,608,036 -0.11(-0.65%)
Sep 16, 2009 17.46 17.51 17.17 17.31 3,854,178 -0.01(-0.08%)
Sep 15, 2009 17.26 17.39 17.15 17.32 3,455,914 +0.07(+0.43%)
Sep 14, 2009 16.99 17.26 16.94 17.25 2,290,418 +0.09(+0.54%)
Sep 11, 2009 17.05 17.22 16.95 17.16 7,285,942 +0.43(+2.58%)
Sep 10, 2009 16.39 16.75 16.38 16.73 2,529,666 +0.37(+2.26%)
Sep 09, 2009 16.23 16.48 16.10 16.36 4,131,453 +0.18(+1.12%)
Sep 08, 2009 16.25 16.32 16.08 16.17 2,040,544 +0.05(+0.34%)
Sep 04, 2009 15.79 16.19 15.75 16.12 4,352,910 +0.32(+2.04%)
Sep 03, 2009 15.57 15.83 15.37 15.80 3,727,265 +0.34(+2.22%)
Sep 02, 2009 15.40 15.58 15.30 15.45 1,619,615 -0.05(-0.35%)
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.