Transportation Average Ishares ETF (NY: IYT )

68.07 +0.19 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 19.85 19.91 19.65 19.83 3,708,088 +0.38(+1.94%)
Nov 29, 2007 19.54 19.59 19.35 19.45 2,504,513 -0.17(-0.85%)
Nov 28, 2007 19.28 19.73 19.18 19.62 3,699,312 +0.60(+3.17%)
Nov 27, 2007 18.85 19.04 18.69 19.02 4,695,277 +0.31(+1.66%)
Nov 26, 2007 18.75 19.20 18.63 18.71 3,661,536 -0.19(-0.99%)
Nov 23, 2007 18.73 19.00 18.73 18.89 509,842 +0.33(+1.76%)
Nov 21, 2007 18.66 18.85 18.49 18.57 3,075,988 -0.23(-1.24%)
Nov 20, 2007 18.99 19.21 18.54 18.80 2,806,455 -0.17(-0.91%)
Nov 19, 2007 19.36 19.36 18.92 18.97 3,611,914 -0.45(-2.33%)
Nov 16, 2007 19.79 19.79 19.25 19.43 5,059,210 -0.36(-1.83%)
Nov 15, 2007 19.81 20.03 19.63 19.79 3,809,694 -0.14(-0.71%)
Nov 14, 2007 20.11 20.21 19.82 19.93 4,400,505 -0.06(-0.32%)
Nov 13, 2007 19.72 20.02 19.67 20.00 3,826,562 +0.35(+1.80%)
Nov 12, 2007 19.40 19.91 19.40 19.64 5,911,735 +0.10(+0.50%)
Nov 09, 2007 19.53 19.83 19.53 19.54 2,743,266 -0.39(-1.97%)
Nov 08, 2007 19.78 20.02 19.51 19.94 6,786,350 +0.11(+0.57%)
Nov 07, 2007 20.17 20.21 19.80 19.82 3,976,268 -0.63(-3.08%)
Nov 06, 2007 20.39 20.48 20.22 20.45 1,842,856 +0.14(+0.71%)
Nov 05, 2007 20.25 20.44 20.07 20.31 3,171,652 -0.06(-0.28%)
Nov 02, 2007 20.38 20.47 20.05 20.37 2,970,920 +0.07(+0.34%)
Nov 01, 2007 20.68 20.68 20.24 20.30 4,334,297 -0.52(-2.48%)
Oct 31, 2007 20.61 20.93 20.55 20.82 4,496,232 +0.24(+1.18%)
Oct 30, 2007 20.47 20.72 20.47 20.57 3,204,967 +0.01(+0.04%)
Oct 29, 2007 20.72 20.76 20.46 20.57 3,134,542 -0.17(-0.81%)
Oct 26, 2007 20.61 20.73 20.29 20.73 5,157,889 +0.17(+0.81%)
Oct 25, 2007 20.82 20.82 20.27 20.57 3,913,856 -0.22(-1.07%)
Oct 24, 2007 20.77 20.92 20.35 20.79 4,177,844 -0.19(-0.89%)
Oct 23, 2007 20.91 21.01 20.81 20.98 2,450,956 +0.42(+2.07%)
Oct 22, 2007 20.28 20.70 20.18 20.55 3,583,660 +0.10(+0.50%)
Oct 19, 2007 20.83 20.83 20.32 20.45 4,061,031 -0.34(-1.62%)
Oct 18, 2007 20.66 20.91 20.64 20.79 5,102,646 +0.05(+0.25%)
Oct 17, 2007 20.77 20.82 20.48 20.74 4,168,566 +0.21(+1.03%)
Oct 16, 2007 20.70 20.70 20.46 20.53 4,472,195 -0.17(-0.83%)
Oct 15, 2007 20.65 21.38 20.65 20.70 4,488,641 -0.19(-0.93%)
Oct 12, 2007 20.76 21.00 20.73 20.89 1,347,773 +0.13(+0.61%)
Oct 11, 2007 21.05 21.10 20.54 20.76 3,092,372 -0.21(-0.99%)
Oct 10, 2007 20.97 20.97 20.97 20.97 0 +0.00(+0.00%)
Oct 09, 2007 20.97 20.97 20.97 20.97 0 +0.00(+0.00%)
Oct 08, 2007 21.13 21.28 20.87 20.97 1,288,101 -0.22(-1.02%)
Oct 05, 2007 20.69 21.33 20.69 21.19 3,781,861 +0.67(+3.25%)
Oct 04, 2007 20.64 20.64 20.50 20.52 1,807,433 -0.09(-0.43%)
Oct 03, 2007 20.86 20.86 20.52 20.61 3,401,904 -0.31(-1.49%)
Oct 02, 2007 20.82 20.93 20.79 20.92 867,871 +0.05(+0.24%)
Oct 01, 2007 20.61 20.90 20.55 20.87 3,946,538 +0.32(+1.57%)
Sep 28, 2007 20.59 20.66 20.46 20.55 2,353,542 +0.05(+0.22%)
Sep 27, 2007 20.61 20.65 20.46 20.50 2,362,187 -0.03(-0.14%)
Sep 26, 2007 20.38 20.65 20.38 20.53 4,104,045 +0.12(+0.58%)
Sep 25, 2007 20.21 20.42 20.11 20.41 1,109,509 +0.11(+0.53%)
Sep 24, 2007 20.51 20.59 20.26 20.31 4,170,675 -0.25(-1.21%)
Sep 21, 2007 20.55 20.67 20.54 20.55 1,430,006 +0.14(+0.71%)
Sep 20, 2007 20.82 20.82 20.41 20.41 6,747,722 -0.46(-2.22%)
Sep 19, 2007 21.12 21.12 20.74 20.87 2,519,695 -0.12(-0.59%)
Sep 18, 2007 20.29 21.02 20.18 21.00 5,930,455 +0.80(+3.97%)
Sep 17, 2007 20.36 20.39 20.19 20.19 642,680 -0.22(-1.07%)
Sep 14, 2007 20.23 20.49 20.23 20.41 864,076 -0.01(-0.03%)
Sep 13, 2007 20.33 20.54 20.14 20.42 1,716,766 +0.25(+1.23%)
Sep 12, 2007 20.21 20.29 20.11 20.17 1,944,065 -0.16(-0.79%)
Sep 11, 2007 20.12 20.39 20.04 20.33 1,635,376 +0.37(+1.88%)
Sep 10, 2007 20.22 20.23 19.80 19.96 2,867,181 -0.20(-1.00%)
Sep 07, 2007 20.20 20.33 20.03 20.16 2,493,971 -0.42(-2.05%)
Sep 06, 2007 20.62 20.67 20.32 20.58 745,155 +0.01(+0.05%)
Sep 05, 2007 20.78 20.82 20.49 20.57 3,258,102 -0.34(-1.63%)
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.