Skip to main content

Transportation Average Ishares ETF (NY: IYT )

68.96 +0.89 (+1.31%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 19.52 20.36 19.29 20.13 12,451,460 +0.42(+2.15%)
Jan 30, 2008 19.36 19.95 19.36 19.70 5,976,385 +0.31(+1.60%)
Jan 29, 2008 19.44 19.58 19.30 19.39 4,319,199 +0.26(+1.34%)
Jan 28, 2008 18.88 19.17 18.77 19.13 4,758,888 +0.13(+0.67%)
Jan 25, 2008 19.02 19.39 18.92 19.01 10,442,755 +0.04(+0.22%)
Jan 24, 2008 19.11 19.33 18.88 18.96 10,434,852 +0.01(+0.08%)
Jan 23, 2008 17.48 19.04 17.48 18.95 8,714,120 +1.22(+6.86%)
Jan 22, 2008 15.88 17.88 15.88 17.73 7,419,447 -0.01(-0.04%)
Jan 21, 2008 17.70 17.98 17.42 17.74 0 +0.00(+0.00%)
Jan 18, 2008 17.70 17.98 17.42 17.74 4,091,559 +0.17(+0.94%)
Jan 17, 2008 18.09 18.34 17.56 17.57 5,098,238 -0.46(-2.58%)
Jan 16, 2008 17.83 18.23 17.73 18.04 5,102,543 +0.13(+0.71%)
Jan 15, 2008 18.12 18.19 17.89 17.91 3,273,842 -0.27(-1.50%)
Jan 14, 2008 17.77 18.22 17.72 18.18 2,231,812 +0.39(+2.17%)
Jan 11, 2008 18.05 18.13 17.74 17.80 5,078,801 -0.34(-1.87%)
Jan 10, 2008 17.54 18.35 17.54 18.14 8,208,117 +0.47(+2.64%)
Jan 09, 2008 17.55 17.69 17.28 17.67 6,495,165 +0.03(+0.15%)
Jan 08, 2008 18.12 18.35 17.60 17.64 4,640,073 -0.56(-3.07%)
Jan 07, 2008 18.26 18.34 17.90 18.20 4,373,055 +0.11(+0.63%)
Jan 04, 2008 18.21 18.57 18.02 18.09 3,114,847 -0.66(-3.50%)
Jan 03, 2008 18.90 19.04 18.74 18.75 3,780,464 -0.10(-0.54%)
Jan 02, 2008 19.33 19.42 18.85 18.85 5,392,034 -0.42(-2.18%)
Jan 01, 2008 19.60 19.60 19.27 19.27 0 +0.00(+0.00%)
Dec 31, 2007 19.60 19.60 19.27 19.27 3,948,901 -0.37(-1.87%)
Dec 28, 2007 19.62 19.84 19.59 19.63 2,842,907 +0.02(+0.10%)
Dec 27, 2007 19.80 19.83 19.60 19.62 2,159,123 -0.32(-1.59%)
Dec 26, 2007 19.92 19.98 19.78 19.93 1,582,232 -0.11(-0.57%)
Dec 24, 2007 19.78 20.05 19.78 20.05 295,192 +0.29(+1.49%)
Dec 21, 2007 19.63 19.86 19.63 19.75 955,665 +0.24(+1.24%)
Dec 20, 2007 19.55 19.56 19.22 19.51 2,135,086 +0.01(+0.07%)
Dec 19, 2007 19.53 19.75 19.02 19.50 2,586,730 -0.37(-1.89%)
Dec 18, 2007 20.32 20.32 19.60 19.87 4,055,195 +0.06(+0.29%)
Dec 17, 2007 19.74 20.04 19.74 19.81 2,974,276 +0.03(+0.16%)
Dec 14, 2007 20.21 20.23 19.78 19.78 1,500,421 -0.47(-2.33%)
Dec 13, 2007 20.03 20.29 19.94 20.26 2,571,971 +0.16(+0.80%)
Dec 12, 2007 20.56 20.85 19.93 20.09 5,535,705 +0.07(+0.37%)
Dec 11, 2007 20.92 21.01 19.72 20.02 6,603,880 -0.85(-4.08%)
Dec 10, 2007 20.67 20.93 20.64 20.87 2,005,627 +0.15(+0.72%)
Dec 07, 2007 20.46 20.88 20.46 20.72 4,013,662 +0.28(+1.38%)
Dec 06, 2007 20.30 20.44 19.94 20.44 2,986,927 +0.43(+2.14%)
Dec 05, 2007 19.78 20.01 19.78 20.01 2,485,943 +0.35(+1.76%)
Dec 04, 2007 19.54 19.79 19.45 19.67 2,940,118 +0.04(+0.18%)
Dec 03, 2007 19.63 19.83 19.61 19.63 3,012,010 -0.20(-1.02%)
Nov 30, 2007 19.85 19.91 19.65 19.83 3,708,066 +0.38(+1.94%)
Nov 29, 2007 19.54 19.59 19.35 19.45 2,504,498 -0.17(-0.85%)
Nov 28, 2007 19.28 19.73 19.18 19.62 3,699,290 +0.60(+3.17%)
Nov 27, 2007 18.85 19.04 18.69 19.02 4,695,249 +0.31(+1.66%)
Nov 26, 2007 18.75 19.20 18.63 18.71 3,661,514 -0.19(-0.99%)
Nov 23, 2007 18.73 19.00 18.73 18.89 509,839 +0.33(+1.76%)
Nov 21, 2007 18.66 18.85 18.49 18.57 3,075,970 -0.23(-1.24%)
Nov 20, 2007 18.99 19.21 18.54 18.80 2,806,438 -0.17(-0.91%)
Nov 19, 2007 19.36 19.36 18.92 18.97 3,611,892 -0.45(-2.33%)
Nov 16, 2007 19.79 19.79 19.25 19.43 5,059,179 -0.36(-1.83%)
Nov 15, 2007 19.81 20.03 19.63 19.79 3,809,671 -0.14(-0.71%)
Nov 14, 2007 20.11 20.21 19.82 19.93 4,400,478 -0.06(-0.32%)
Nov 13, 2007 19.72 20.02 19.67 20.00 3,826,539 +0.35(+1.80%)
Nov 12, 2007 19.40 19.91 19.40 19.64 5,911,700 +0.10(+0.50%)
Nov 09, 2007 19.53 19.83 19.53 19.54 2,743,250 -0.39(-1.97%)
Nov 08, 2007 19.78 20.02 19.51 19.94 6,786,309 +0.11(+0.57%)
Nov 07, 2007 20.17 20.21 19.80 19.82 3,976,244 -0.63(-3.08%)
Nov 06, 2007 20.39 20.48 20.22 20.46 1,842,845 +0.14(+0.71%)
Nov 05, 2007 20.25 20.44 20.07 20.31 3,171,633 -0.06(-0.28%)
Nov 02, 2007 20.38 20.47 20.05 20.37 2,970,902 +0.07(+0.34%)
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.