Skip to main content

Transportation Average Ishares ETF (NY: IYT )

70.48 +0.44 (+0.63%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 49.86 50.26 48.02 48.12 0 -1.55(-3.13%)
Jan 29, 2009 50.73 50.75 49.39 49.67 1,037,209 -1.51(-2.94%)
Jan 28, 2009 50.85 51.80 50.00 51.18 1,707,144 +1.82(+3.68%)
Jan 27, 2009 48.74 49.62 47.82 49.36 1,496,691 +0.85(+1.75%)
Jan 26, 2009 48.80 49.82 47.73 48.51 968,520 +0.01(+0.02%)
Jan 23, 2009 49.03 49.25 48.15 48.50 1,623,057 -1.13(-2.28%)
Jan 22, 2009 48.54 50.28 48.54 49.64 793,677 -0.31(-0.62%)
Jan 21, 2009 49.20 50.15 48.17 49.95 1,208,039 +1.63(+3.38%)
Jan 20, 2009 51.31 51.31 48.23 48.31 917,169 -2.95(-5.76%)
Jan 16, 2009 52.39 52.63 50.17 51.26 1,218,068 -0.69(-1.34%)
Jan 15, 2009 51.09 52.39 49.21 51.96 1,185,306 +0.95(+1.86%)
Jan 14, 2009 52.39 52.71 50.68 51.01 822,108 -2.55(-4.76%)
Jan 13, 2009 54.12 55.08 52.75 53.55 981,795 -0.74(-1.36%)
Jan 12, 2009 56.13 56.26 53.81 54.29 406,411 -2.21(-3.91%)
Jan 09, 2009 58.35 58.35 56.23 56.51 352,212 -1.59(-2.74%)
Jan 08, 2009 57.73 58.46 57.22 58.09 361,486 -0.29(-0.50%)
Jan 07, 2009 60.20 60.39 58.03 58.39 312,893 -2.46(-4.04%)
Jan 06, 2009 59.61 61.11 59.54 60.84 521,729 +1.52(+2.56%)
Jan 05, 2009 59.84 59.94 58.44 59.33 741,955 -0.34(-0.57%)
Jan 02, 2009 57.77 59.89 57.62 59.67 0 +1.84(+3.17%)
Jan 01, 2009 56.39 58.30 55.93 57.83 0 +0.00(+0.00%)
Dec 31, 2008 56.39 58.30 55.93 57.83 305,555 +1.56(+2.78%)
Dec 30, 2008 54.72 56.30 54.69 56.27 348,171 +1.64(+3.01%)
Dec 29, 2008 55.22 55.22 53.80 54.62 133,326 -0.54(-0.98%)
Dec 26, 2008 54.84 55.17 54.41 55.16 132,620 +0.60(+1.11%)
Dec 24, 2008 53.77 54.89 53.77 54.56 57,258 +0.45(+0.83%)
Dec 23, 2008 54.81 55.07 53.71 54.11 757,472 -0.71(-1.30%)
Dec 22, 2008 55.39 55.80 53.99 54.82 461,098 -0.94(-1.69%)
Dec 19, 2008 55.49 56.56 55.35 55.77 446,486 +0.30(+0.54%)
Dec 18, 2008 57.46 57.56 54.86 55.46 674,084 -1.49(-2.61%)
Dec 17, 2008 55.44 57.67 54.68 56.95 667,800 +1.53(+2.77%)
Dec 16, 2008 52.89 55.69 52.89 55.42 671,106 +2.68(+5.07%)
Dec 15, 2008 53.71 53.98 52.04 52.74 955,487 -0.52(-0.98%)
Dec 12, 2008 51.76 53.77 51.51 53.26 526,120 -0.23(-0.43%)
Dec 11, 2008 56.02 56.30 53.00 53.49 1,504,751 -2.95(-5.23%)
Dec 10, 2008 56.69 56.92 55.66 56.44 490,011 +0.79(+1.43%)
Dec 09, 2008 57.06 57.47 54.98 55.65 1,063,098 -3.37(-5.71%)
Dec 08, 2008 57.13 59.83 57.13 59.02 689,110 +2.66(+4.72%)
Dec 05, 2008 54.08 56.51 52.31 56.36 1,261,568 +0.78(+1.40%)
Dec 04, 2008 55.27 57.20 54.56 55.58 555,736 -0.24(-0.43%)
Dec 03, 2008 54.26 55.97 52.90 55.82 958,074 +1.33(+2.45%)
Dec 02, 2008 53.56 54.54 52.45 54.49 639,218 +1.88(+3.58%)
Dec 01, 2008 56.84 56.84 52.53 52.60 673,223 -5.09(-8.82%)
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%)
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.