Skip to main content

Transportation Average Ishares ETF (NY: IYT )

68.07 +0.19 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.45 13.75 13.32 13.38 6,606,808 +0.16(+1.21%)
Apr 29, 2009 12.95 13.42 12.82 13.22 11,427,829 +0.51(+4.03%)
Apr 28, 2009 12.58 12.93 12.45 12.71 12,438,346 +0.01(+0.12%)
Apr 27, 2009 13.09 13.09 12.60 12.69 6,304,775 -0.63(-4.72%)
Apr 24, 2009 13.41 13.49 13.17 13.32 9,719,323 +0.14(+1.07%)
Apr 23, 2009 12.97 13.24 12.83 13.18 7,962,005 +0.16(+1.26%)
Apr 22, 2009 12.62 13.40 12.59 13.02 6,496,063 +0.17(+1.33%)
Apr 21, 2009 12.25 12.88 12.25 12.84 4,029,397 +0.40(+3.21%)
Apr 20, 2009 13.14 13.14 12.40 12.44 1,682,906 -0.73(-5.53%)
Apr 17, 2009 13.07 13.28 12.87 13.17 4,225,777 +0.15(+1.17%)
Apr 16, 2009 12.80 13.09 12.46 13.02 9,082,019 +0.38(+3.03%)
Apr 15, 2009 12.55 12.72 12.39 12.64 4,395,082 +0.12(+0.95%)
Apr 14, 2009 12.44 12.77 12.33 12.52 3,161,115 -0.08(-0.66%)
Apr 13, 2009 12.65 12.69 12.26 12.60 2,877,129 -0.05(-0.43%)
Apr 09, 2009 12.36 12.74 12.25 12.66 3,335,175 +0.66(+5.50%)
Apr 08, 2009 11.87 12.04 11.70 12.00 7,842,850 +0.21(+1.82%)
Apr 07, 2009 12.18 12.21 11.78 11.78 2,815,232 -0.63(-5.04%)
Apr 06, 2009 12.49 12.50 12.15 12.41 2,959,387 -0.21(-1.68%)
Apr 03, 2009 12.43 12.63 12.36 12.62 3,125,180 +0.14(+1.15%)
Apr 02, 2009 11.82 12.76 11.75 12.48 7,208,773 +0.92(+7.93%)
Apr 01, 2009 11.21 11.67 11.10 11.56 9,449,359 +0.19(+1.70%)
Mar 31, 2009 11.32 11.58 11.04 11.37 9,655,133 +0.13(+1.14%)
Mar 30, 2009 11.42 11.54 11.08 11.24 2,452,307 -0.95(-7.81%)
Mar 26, 2009 11.31 12.19 11.31 12.19 7,146,995 +0.96(+8.52%)
Mar 25, 2009 11.41 11.60 10.87 11.24 6,260,711 -0.14(-1.19%)
Mar 24, 2009 11.23 11.59 11.15 11.37 6,892,839 -0.09(-0.81%)
Mar 23, 2009 11.11 11.55 11.10 11.46 3,342,882 +0.75(+7.03%)
Mar 20, 2009 11.23 11.35 10.64 10.71 3,343,513 -0.53(-4.69%)
Mar 19, 2009 11.26 11.48 11.21 11.24 4,636,741 +0.02(+0.17%)
Mar 18, 2009 11.05 11.37 10.70 11.22 3,848,793 +0.20(+1.81%)
Mar 17, 2009 10.79 11.03 10.59 11.02 3,382,954 +0.32(+3.02%)
Mar 16, 2009 10.35 11.06 10.35 10.70 5,251,354 +0.38(+3.73%)
Mar 13, 2009 10.51 10.51 10.16 10.31 0 -0.00(-0.02%)
Mar 12, 2009 9.970 10.37 9.740 10.31 9,811,585 +0.30(+3.01%)
Mar 11, 2009 9.953 10.14 9.799 10.01 6,684,964 +0.22(+2.28%)
Mar 10, 2009 9.250 9.801 9.250 9.790 8,406,687 +0.62(+6.73%)
Mar 09, 2009 9.146 9.516 9.091 9.172 5,834,400 -0.18(-1.93%)
Mar 06, 2009 9.635 9.809 9.125 9.353 0 -0.20(-2.09%)
Mar 05, 2009 10.01 10.02 9.407 9.552 3,855,648 -0.69(-6.72%)
Mar 04, 2009 10.01 10.37 9.894 10.24 7,526,526 +0.31(+3.13%)
Mar 02, 2009 10.44 10.46 9.889 9.930 4,977,107 -0.71(-6.69%)
Feb 27, 2009 10.55 10.89 10.47 10.64 0 -0.13(-1.17%)
Feb 26, 2009 11.20 11.24 10.77 10.77 6,782,432 -0.33(-2.93%)
Feb 25, 2009 11.41 11.44 10.90 11.09 8,207,322 -0.43(-3.77%)
Feb 24, 2009 11.05 11.61 10.96 11.53 2,912,147 +0.51(+4.63%)
Feb 23, 2009 11.53 11.67 10.96 11.02 2,439,289 -0.46(-4.01%)
Feb 20, 2009 11.36 11.61 11.17 11.48 3,208,083 -0.05(-0.39%)
Feb 19, 2009 11.77 12.01 11.47 11.52 4,716,217 -0.24(-2.04%)
Feb 18, 2009 12.05 12.05 11.62 11.76 3,020,466 -0.17(-1.43%)
Feb 17, 2009 12.20 12.21 11.79 11.93 4,923,089 -0.64(-5.06%)
Feb 13, 2009 12.68 12.87 12.54 12.57 2,209,827 -0.14(-1.14%)
Feb 12, 2009 12.60 12.74 12.24 12.72 2,928,678 -0.06(-0.50%)
Feb 11, 2009 13.02 13.02 12.58 12.78 4,834,047 -0.16(-1.25%)
Feb 10, 2009 13.54 13.66 12.79 12.94 2,890,959 -0.68(-5.02%)
Feb 09, 2009 13.60 13.77 13.40 13.62 3,172,958 +0.01(+0.07%)
Feb 06, 2009 13.08 13.73 13.00 13.62 5,104,833 +0.64(+4.94%)
Feb 05, 2009 12.59 13.09 12.38 12.97 5,772,744 +0.27(+2.13%)
Feb 04, 2009 12.99 13.10 12.68 12.70 3,423,890 -0.12(-0.94%)
Feb 03, 2009 12.40 12.88 12.38 12.82 5,848,763 +0.50(+4.09%)
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.