Skip to main content

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 (%)
Jan 31, 2007 20.37 20.94 20.37 20.90 3,766,657 +0.55(+2.70%)
Jan 30, 2007 20.20 20.36 20.18 20.35 5,176,413 +0.07(+0.35%)
Jan 29, 2007 20.03 20.39 20.01 20.27 3,508,153 +0.26(+1.30%)
Jan 26, 2007 20.27 20.27 19.92 20.01 2,337,503 -0.20(-0.98%)
Jan 25, 2007 20.29 20.35 20.18 20.21 3,060,725 -0.26(-1.25%)
Jan 24, 2007 20.50 20.60 20.32 20.47 3,817,683 -0.04(-0.17%)
Jan 23, 2007 20.25 20.63 20.19 20.50 3,910,880 +0.08(+0.37%)
Jan 22, 2007 20.64 20.64 20.32 20.43 2,156,171 -0.23(-1.11%)
Jan 19, 2007 20.46 20.72 20.44 20.66 3,221,816 +0.20(+0.99%)
Jan 18, 2007 20.53 20.73 20.42 20.46 4,341,440 -0.00(-0.01%)
Jan 17, 2007 20.63 20.67 20.43 20.46 4,303,908 -0.22(-1.04%)
Jan 16, 2007 20.35 20.68 20.34 20.68 2,703,542 +0.43(+2.12%)
Jan 12, 2007 20.03 20.25 20.00 20.25 1,297,160 +0.29(+1.44%)
Jan 11, 2007 19.85 19.98 19.82 19.96 2,241,777 +0.21(+1.06%)
Jan 10, 2007 19.61 19.76 19.53 19.75 2,690,891 +0.05(+0.23%)
Jan 09, 2007 19.79 19.82 19.60 19.71 1,982,007 +0.05(+0.25%)
Jan 08, 2007 19.46 19.75 19.45 19.66 1,222,519 +0.07(+0.34%)
Jan 05, 2007 19.86 19.86 19.56 19.59 1,734,045 -0.30(-1.49%)
Jan 04, 2007 19.80 19.91 19.65 19.89 901,180 +0.09(+0.48%)
Jan 03, 2007 19.63 19.98 19.58 19.79 5,276,778 +0.40(+2.05%)
Dec 29, 2006 19.46 19.58 19.36 19.39 1,894,714 -0.12(-0.61%)
Dec 28, 2006 19.50 19.55 19.44 19.51 790,694 -0.02(-0.12%)
Dec 27, 2006 19.35 19.54 19.35 19.54 2,561,850 +0.23(+1.22%)
Dec 26, 2006 19.14 19.32 19.14 19.30 1,005,763 +0.13(+0.69%)
Dec 22, 2006 19.29 19.33 19.12 19.17 2,331,600 -0.14(-0.71%)
Dec 21, 2006 19.53 19.58 19.28 19.30 4,065,645 -0.19(-0.96%)
Dec 20, 2006 19.49 19.61 19.46 19.49 2,282,260 -0.24(-1.23%)
Dec 19, 2006 19.69 19.79 19.62 19.73 2,759,629 -0.09(-0.47%)
Dec 18, 2006 20.00 20.04 19.79 19.83 1,532,471 -0.20(-0.98%)
Dec 15, 2006 20.15 20.25 20.00 20.02 1,637,897 -0.01(-0.07%)
Dec 14, 2006 19.80 20.18 19.79 20.04 4,867,304 +0.21(+1.08%)
Dec 13, 2006 20.04 20.07 19.77 19.82 956,424 -0.10(-0.51%)
Dec 12, 2006 20.11 20.11 19.83 19.93 2,609,924 -0.24(-1.21%)
Dec 11, 2006 20.09 20.24 20.07 20.17 1,281,135 +0.12(+0.58%)
Dec 08, 2006 20.18 20.21 20.04 20.05 756,958 -0.13(-0.65%)
Dec 07, 2006 20.29 20.35 20.09 20.18 2,679,505 -0.04(-0.21%)
Dec 06, 2006 20.36 20.36 20.21 20.23 887,264 -0.18(-0.91%)
Dec 05, 2006 20.15 20.43 20.11 20.41 1,284,931 +0.21(+1.04%)
Dec 04, 2006 20.06 20.36 20.06 20.20 1,977,368 +0.15(+0.77%)
Dec 01, 2006 19.90 20.22 19.88 20.05 4,564,099 -0.06(-0.31%)
Nov 30, 2006 20.14 20.28 20.04 20.11 2,224,487 -0.12(-0.60%)
Nov 29, 2006 20.28 20.35 20.04 20.23 7,335,114 +0.01(+0.04%)
Nov 28, 2006 20.26 20.30 20.02 20.22 4,144,504 -0.15(-0.75%)
Nov 27, 2006 20.56 20.64 20.36 20.37 1,681,754 -0.24(-1.15%)
Nov 24, 2006 20.60 20.68 20.55 20.61 1,403,851 -0.12(-0.58%)
Nov 22, 2006 20.69 20.74 20.55 20.73 814,309 +0.09(+0.44%)
Nov 21, 2006 20.62 20.66 20.55 20.64 1,895,558 +0.07(+0.33%)
Nov 20, 2006 20.59 20.64 20.50 20.57 3,687,799 -0.06(-0.28%)
Nov 17, 2006 20.76 20.76 20.57 20.63 931,121 -0.14(-0.69%)
Nov 16, 2006 20.65 20.82 20.62 20.77 1,715,490 +0.23(+1.14%)
Nov 15, 2006 20.38 20.62 20.36 20.54 2,173,461 +0.25(+1.24%)
Nov 14, 2006 20.36 20.36 19.96 20.29 3,068,738 -0.04(-0.21%)
Nov 13, 2006 20.15 20.34 20.15 20.33 668,822 +0.18(+0.92%)
Nov 10, 2006 19.92 20.15 19.89 20.14 922,266 +0.24(+1.23%)
Nov 09, 2006 20.10 20.15 19.88 19.90 865,336 -0.20(-1.00%)
Nov 08, 2006 19.93 20.16 19.91 20.10 2,663,480 +0.03(+0.15%)
Nov 07, 2006 19.92 20.24 19.91 20.07 2,233,343 +0.10(+0.49%)
Nov 06, 2006 19.81 20.04 19.81 19.97 1,364,211 +0.37(+1.86%)
Nov 03, 2006 19.81 19.87 19.54 19.61 883,047 -0.15(-0.78%)
Nov 02, 2006 19.82 19.88 19.64 19.76 1,645,488 -0.08(-0.41%)
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.