Skip to main content

Transportation Average Ishares ETF (NY: IYT )

68.07 +0.19 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 21.61 21.80 21.61 21.73 2,595,539 +0.13(+0.59%)
Jan 28, 2011 22.27 22.27 21.57 21.60 4,807,252 -0.63(-2.82%)
Jan 27, 2011 22.07 22.26 22.05 22.23 1,112,828 +0.16(+0.73%)
Jan 26, 2011 21.92 22.14 21.84 22.07 1,890,211 +0.26(+1.19%)
Jan 25, 2011 21.85 21.95 21.66 21.81 5,014,944 -0.15(-0.67%)
Jan 24, 2011 21.79 21.95 21.74 21.95 1,327,205 +0.16(+0.74%)
Jan 21, 2011 22.09 22.13 21.76 21.79 1,852,891 -0.15(-0.70%)
Jan 20, 2011 22.05 22.06 21.80 21.95 4,585,775 -0.19(-0.85%)
Jan 19, 2011 22.55 22.55 22.04 22.14 3,361,651 -0.41(-1.81%)
Jan 18, 2011 22.59 22.72 22.46 22.54 1,607,152 -0.04(-0.18%)
Jan 14, 2011 22.59 22.68 22.55 22.58 3,135,327 -0.04(-0.16%)
Jan 13, 2011 22.57 22.68 22.43 22.62 2,631,502 +0.09(+0.39%)
Jan 12, 2011 22.51 22.53 22.40 22.53 734,789 +0.18(+0.80%)
Jan 11, 2011 22.63 22.67 22.24 22.35 4,340,433 -0.15(-0.68%)
Jan 10, 2011 22.34 22.56 22.21 22.51 1,799,519 +0.11(+0.48%)
Jan 07, 2011 22.25 22.53 22.17 22.40 3,368,370 +0.17(+0.78%)
Jan 06, 2011 22.29 22.32 22.17 22.23 1,340,175 -0.09(-0.40%)
Jan 05, 2011 22.14 22.33 22.06 22.31 2,670,529 +0.10(+0.45%)
Jan 04, 2011 22.46 22.48 22.04 22.21 1,435,156 -0.17(-0.74%)
Jan 03, 2011 22.34 22.57 22.29 22.38 2,439,874 +0.27(+1.22%)
Dec 31, 2010 22.07 22.16 22.05 22.11 875,103 +0.02(+0.10%)
Dec 30, 2010 22.10 22.16 22.04 22.09 587,918 +0.01(+0.05%)
Dec 29, 2010 22.08 22.13 22.00 22.07 637,131 +0.06(+0.25%)
Dec 28, 2010 22.13 22.13 21.91 22.02 452,398 -0.01(-0.04%)
Dec 27, 2010 21.96 22.08 21.87 22.03 811,049 +0.07(+0.32%)
Dec 23, 2010 22.02 22.10 21.92 21.96 888,223 -0.08(-0.38%)
Dec 22, 2010 22.06 22.08 21.89 22.04 1,658,883 -0.03(-0.12%)
Dec 21, 2010 21.93 22.11 21.91 22.07 2,873,908 +0.24(+1.09%)
Dec 20, 2010 21.93 21.98 21.73 21.83 2,250,233 -0.04(-0.19%)
Dec 17, 2010 22.05 22.05 21.83 21.87 2,245,119 -0.16(-0.72%)
Dec 16, 2010 21.75 22.05 21.70 22.03 1,679,372 +0.29(+1.32%)
Dec 15, 2010 21.77 22.00 21.73 21.75 2,454,299 -0.08(-0.35%)
Dec 14, 2010 21.96 22.00 21.73 21.82 2,257,629 -0.09(-0.39%)
Dec 13, 2010 22.18 22.19 21.89 21.91 2,821,780 -0.18(-0.80%)
Dec 10, 2010 22.04 22.10 21.89 22.09 1,825,986 +0.07(+0.30%)
Dec 09, 2010 21.97 22.04 21.86 22.02 1,180,240 +0.19(+0.85%)
Dec 08, 2010 21.95 21.97 21.78 21.83 932,617 -0.10(-0.46%)
Dec 07, 2010 22.06 22.13 21.90 21.93 2,212,572 +0.06(+0.28%)
Dec 06, 2010 21.94 21.94 21.81 21.87 1,521,714 -0.09(-0.41%)
Dec 03, 2010 21.76 21.99 21.70 21.96 1,074,689 +0.14(+0.66%)
Dec 02, 2010 21.58 21.88 21.56 21.82 2,462,016 +0.29(+1.35%)
Dec 01, 2010 21.33 21.66 21.33 21.53 1,061,431 +0.50(+2.38%)
Nov 30, 2010 20.98 21.18 20.98 21.03 1,371,983 -0.19(-0.90%)
Nov 29, 2010 21.00 21.26 20.89 21.22 1,668,261 +0.08(+0.36%)
Nov 26, 2010 21.17 21.25 21.00 21.14 299,420 -0.13(-0.60%)
Nov 24, 2010 20.83 21.27 21.27 21.27 2,572,912 +0.57(+2.78%)
Nov 23, 2010 20.82 20.82 20.60 20.69 1,427,362 -0.35(-1.66%)
Nov 22, 2010 20.99 21.16 20.82 21.04 1,841,618 -0.05(-0.23%)
Nov 19, 2010 20.91 21.10 20.86 21.09 1,026,506 +0.13(+0.63%)
Nov 18, 2010 20.84 21.11 20.84 20.96 2,136,785 +0.35(+1.72%)
Nov 17, 2010 20.61 20.66 20.44 20.61 3,729,259 +0.06(+0.29%)
Nov 16, 2010 20.73 20.78 20.44 20.55 4,004,904 -0.31(-1.50%)
Nov 15, 2010 20.91 21.12 20.85 20.86 1,637,645 +0.05(+0.26%)
Nov 12, 2010 20.90 21.01 20.69 20.80 1,231,683 -0.22(-1.06%)
Nov 11, 2010 20.84 21.07 20.75 21.03 3,112,342 +0.01(+0.07%)
Nov 10, 2010 20.93 21.02 20.77 21.01 2,243,280 +0.09(+0.43%)
Nov 09, 2010 21.35 21.36 20.86 20.92 2,872,286 -0.37(-1.74%)
Nov 08, 2010 21.27 21.34 21.14 21.29 997,594 +0.01(+0.07%)
Nov 05, 2010 21.32 21.44 21.20 21.28 1,980,940 +0.01(+0.07%)
Nov 04, 2010 21.21 21.37 21.06 21.27 7,915,330 +0.25(+1.21%)
Nov 03, 2010 20.86 21.01 20.71 21.01 1,608,010 +0.20(+0.98%)
Nov 02, 2010 20.76 20.83 20.61 20.81 1,088,303 +0.28(+1.35%)
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.