Skip to main content

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 (%)
Jan 29, 2010 16.96 17.14 16.72 16.72 9,436,605 -0.21(-1.23%)
Jan 28, 2010 17.35 17.35 16.86 16.93 3,262,767 -0.37(-2.14%)
Jan 27, 2010 17.18 17.35 17.08 17.30 3,875,962 +0.06(+0.35%)
Jan 26, 2010 17.22 17.37 17.10 17.24 1,647,660 -0.03(-0.15%)
Jan 25, 2010 17.31 17.37 17.15 17.27 2,431,293 +0.05(+0.30%)
Jan 22, 2010 17.54 17.55 17.18 17.22 4,802,528 -0.37(-2.10%)
Jan 21, 2010 17.85 18.03 17.46 17.59 4,979,799 -0.24(-1.34%)
Jan 20, 2010 17.80 17.83 17.54 17.83 8,323,392 -0.16(-0.88%)
Jan 19, 2010 17.95 18.05 17.94 17.98 2,289,868 +0.06(+0.36%)
Jan 15, 2010 18.10 17.92 17.92 17.92 3,236,473 -0.22(-1.22%)
Jan 14, 2010 18.09 18.17 18.04 18.14 1,457,732 +0.01(+0.08%)
Jan 13, 2010 18.09 18.16 17.91 18.13 1,489,213 +0.01(+0.07%)
Jan 12, 2010 18.14 18.22 17.97 18.11 5,233,400 -0.15(-0.82%)
Jan 11, 2010 18.14 18.30 18.13 18.26 3,073,254 +0.16(+0.87%)
Jan 08, 2010 17.86 18.13 17.84 18.11 1,766,783 +0.35(+1.96%)
Jan 07, 2010 17.81 17.83 17.65 17.76 2,391,902 -0.06(-0.32%)
Jan 06, 2010 17.88 17.96 17.79 17.82 6,114,408 -0.06(-0.36%)
Jan 05, 2010 17.70 17.97 17.69 17.88 5,782,796 +0.15(+0.86%)
Jan 04, 2010 17.69 17.82 17.69 17.73 1,313,601 +0.11(+0.61%)
Dec 31, 2009 17.88 17.62 17.62 17.62 688,771 -0.31(-1.74%)
Dec 30, 2009 17.95 18.00 17.85 17.93 780,528 -0.05(-0.28%)
Dec 29, 2009 17.91 18.02 17.89 17.98 1,151,547 +0.09(+0.49%)
Dec 28, 2009 17.98 18.02 17.78 17.89 739,457 -0.08(-0.45%)
Dec 24, 2009 18.01 18.10 17.97 17.98 1,763,561 +0.02(+0.13%)
Dec 23, 2009 17.92 17.98 17.74 17.95 2,504,879 +0.02(+0.13%)
Dec 22, 2009 18.00 18.02 17.85 17.93 2,745,785 +0.02(+0.11%)
Dec 21, 2009 17.89 18.01 17.86 17.91 1,751,768 +0.13(+0.72%)
Dec 18, 2009 17.88 17.95 17.70 17.78 1,482,184 +0.00(+0.00%)
Dec 17, 2009 17.84 17.88 17.65 17.78 3,959,127 -0.21(-1.19%)
Dec 16, 2009 18.01 18.08 17.93 18.00 2,214,753 +0.07(+0.41%)
Dec 15, 2009 17.88 18.00 17.81 17.92 5,829,085 +0.00(+0.00%)
Dec 14, 2009 17.85 17.95 17.82 17.92 7,263,336 +0.29(+1.64%)
Dec 11, 2009 17.64 17.71 17.55 17.63 3,617,693 +0.08(+0.48%)
Dec 10, 2009 17.54 17.64 17.48 17.55 1,743,334 +0.09(+0.51%)
Dec 09, 2009 17.50 17.50 17.24 17.46 2,307,836 +0.02(+0.11%)
Dec 08, 2009 17.41 17.54 17.31 17.44 3,727,217 -0.03(-0.16%)
Dec 07, 2009 17.58 17.60 17.40 17.47 10,184,387 -0.13(-0.73%)
Dec 04, 2009 17.46 17.71 17.37 17.60 8,053,774 +0.35(+2.05%)
Dec 03, 2009 17.37 17.49 17.21 17.25 2,400,365 -0.07(-0.40%)
Dec 02, 2009 17.11 17.36 17.11 17.32 4,220,767 +0.24(+1.43%)
Dec 01, 2009 17.04 17.21 16.99 17.07 4,023,791 +0.19(+1.13%)
Nov 30, 2009 16.78 16.96 16.69 16.88 3,441,556 +0.05(+0.31%)
Nov 27, 2009 16.69 16.95 16.56 16.83 1,385,073 -0.17(-1.01%)
Nov 25, 2009 16.98 17.03 16.87 17.00 1,363,655 +0.10(+0.58%)
Nov 24, 2009 17.00 17.01 16.82 16.90 3,195,913 -0.12(-0.69%)
Nov 23, 2009 17.09 17.25 16.99 17.02 2,414,249 +0.13(+0.76%)
Nov 20, 2009 16.84 16.92 16.78 16.89 7,002,937 -0.03(-0.17%)
Nov 19, 2009 17.09 17.18 16.81 16.92 6,240,188 -0.30(-1.73%)
Nov 18, 2009 17.36 17.36 17.16 17.22 3,663,895 -0.11(-0.66%)
Nov 17, 2009 17.28 17.34 17.16 17.33 5,307,293 +0.04(+0.21%)
Nov 16, 2009 17.03 17.37 17.03 17.30 3,645,047 +0.35(+2.08%)
Nov 13, 2009 16.91 17.00 16.82 16.94 1,984,315 +0.11(+0.64%)
Nov 12, 2009 17.06 17.11 16.79 16.84 3,418,629 -0.23(-1.33%)
Nov 11, 2009 16.85 17.07 16.83 17.06 4,517,538 +0.34(+2.01%)
Nov 10, 2009 16.70 16.78 16.57 16.73 2,267,365 -0.01(-0.04%)
Nov 09, 2009 16.54 16.77 16.47 16.73 3,511,456 +0.30(+1.81%)
Nov 06, 2009 16.21 16.51 16.18 16.44 2,313,441 +0.18(+1.13%)
Nov 05, 2009 15.94 16.26 15.94 16.25 2,614,500 +0.35(+2.17%)
Nov 04, 2009 16.32 16.32 15.90 15.91 5,082,535 -0.25(-1.52%)
Nov 03, 2009 15.99 16.18 15.94 16.15 9,274,846 +0.82(+5.37%)
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.