Skip to main content

Transportation Average Ishares ETF (NY: IYT )

70.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 63.27 63.64 61.73 62.69 713,034 -0.45(-0.71%)
Sep 29, 2009 63.88 64.02 63.07 63.14 829,804 -0.91(-1.43%)
Sep 28, 2009 62.95 64.14 62.90 64.05 668,567 +1.15(+1.83%)
Sep 25, 2009 63.84 64.01 62.44 62.90 470,236 -0.89(-1.39%)
Sep 24, 2009 65.04 65.47 63.49 63.79 688,201 -1.15(-1.77%)
Sep 23, 2009 65.77 66.05 64.83 64.94 694,760 -0.67(-1.02%)
Sep 22, 2009 65.87 66.12 65.36 65.60 725,393 +0.19(+0.29%)
Sep 21, 2009 65.08 65.85 64.58 65.41 635,125 -0.37(-0.56%)
Sep 18, 2009 66.42 66.59 65.37 65.78 387,713 -0.12(-0.18%)
Sep 17, 2009 66.04 67.20 65.29 65.90 1,202,585 -0.43(-0.65%)
Sep 16, 2009 66.92 67.09 65.79 66.33 1,005,846 -0.05(-0.08%)
Sep 15, 2009 66.13 66.64 65.71 66.38 901,909 +0.28(+0.43%)
Sep 14, 2009 65.12 66.14 64.89 66.10 597,743 +0.36(+0.54%)
Sep 11, 2009 65.32 65.99 64.95 65.74 1,901,453 +1.65(+2.58%)
Sep 10, 2009 62.82 64.20 62.76 64.09 660,181 +1.42(+2.26%)
Sep 09, 2009 62.18 63.14 61.68 62.67 1,078,208 +0.69(+1.12%)
Sep 08, 2009 62.26 62.53 61.60 61.98 532,532 +0.21(+0.34%)
Sep 04, 2009 60.50 62.02 60.36 61.77 1,136,003 +1.23(+2.04%)
Sep 03, 2009 59.65 60.64 58.89 60.53 972,725 +1.32(+2.22%)
Sep 02, 2009 59.01 59.71 58.63 59.22 422,680 -0.21(-0.35%)
Sep 01, 2009 60.00 61.53 59.22 59.43 2,086,047 -0.83(-1.38%)
Aug 31, 2009 60.16 60.83 59.81 60.26 395,913 -0.91(-1.49%)
Aug 28, 2009 61.44 61.91 60.69 61.17 463,773 +0.26(+0.42%)
Aug 27, 2009 61.08 61.38 59.61 60.92 1,134,055 -0.26(-0.42%)
Aug 26, 2009 61.78 62.06 60.99 61.17 568,724 -0.73(-1.18%)
Aug 25, 2009 61.70 62.61 61.64 61.90 459,271 +0.49(+0.80%)
Aug 24, 2009 62.06 62.49 61.20 61.41 868,778 -0.31(-0.50%)
Aug 21, 2009 60.20 61.89 60.20 61.72 549,800 +1.53(+2.53%)
Aug 20, 2009 59.84 60.41 59.49 60.20 542,094 +0.46(+0.76%)
Aug 19, 2009 58.83 60.16 58.70 59.74 511,678 +0.14(+0.23%)
Aug 18, 2009 58.73 59.75 58.73 59.60 698,580 +0.50(+0.85%)
Aug 17, 2009 59.78 59.87 58.41 59.10 622,507 -1.66(-2.74%)
Aug 14, 2009 61.89 61.91 60.20 60.76 587,371 -1.14(-1.84%)
Aug 13, 2009 61.93 62.06 60.84 61.90 651,887 +0.28(+0.46%)
Aug 12, 2009 60.57 62.17 60.49 61.62 662,430 +0.85(+1.40%)
Aug 11, 2009 60.86 61.16 60.02 60.77 628,470 -0.32(-0.52%)
Aug 10, 2009 61.20 61.42 60.62 61.09 525,234 -0.06(-0.10%)
Aug 07, 2009 60.22 62.10 60.10 61.15 1,063,345 +1.86(+3.14%)
Aug 06, 2009 59.99 60.29 59.24 59.29 1,355,695 -0.61(-1.02%)
Aug 05, 2009 60.53 60.65 59.31 59.90 659,950 -0.47(-0.77%)
Aug 04, 2009 59.93 60.53 59.51 60.37 508,323 +0.27(+0.45%)
Aug 03, 2009 59.14 60.44 58.79 60.10 1,500,322 +1.37(+2.34%)
Jul 31, 2009 58.32 59.16 58.17 58.72 485,503 +0.24(+0.41%)
Jul 30, 2009 58.17 59.18 58.03 58.49 1,051,529 +1.04(+1.81%)
Jul 29, 2009 57.53 57.56 56.28 57.45 982,637 -0.70(-1.21%)
Jul 28, 2009 58.30 58.48 57.14 58.15 686,800 -0.33(-0.56%)
Jul 27, 2009 58.15 58.51 57.35 58.48 588,399 +0.50(+0.87%)
Jul 24, 2009 57.16 58.19 56.72 57.98 1,201,302 +0.71(+1.24%)
Jul 23, 2009 55.03 57.60 55.03 57.26 1,357,265 +1.68(+3.02%)
Jul 22, 2009 54.61 55.98 54.57 55.58 1,078,629 +0.57(+1.03%)
Jul 21, 2009 56.46 56.48 54.20 55.02 1,014,208 -0.34(-0.61%)
Jul 20, 2009 54.50 55.44 54.48 55.35 491,346 +0.58(+1.05%)
Jul 17, 2009 54.40 54.78 53.92 54.78 713,773 +0.35(+0.64%)
Jul 16, 2009 52.76 54.76 52.71 54.43 1,120,732 +1.36(+2.56%)
Jul 15, 2009 52.59 53.27 52.08 53.07 766,701 +0.97(+1.86%)
Jul 14, 2009 51.90 52.43 51.28 52.10 1,377,207 +0.63(+1.22%)
Jul 13, 2009 50.46 51.47 50.42 51.47 1,193,641 +0.56(+1.09%)
Jul 10, 2009 49.91 51.13 49.91 50.91 400,217 +0.67(+1.33%)
Jul 09, 2009 50.45 50.93 50.12 50.25 839,484 +0.13(+0.26%)
Jul 08, 2009 50.39 50.53 48.87 50.12 1,688,813 +0.03(+0.05%)
Jul 07, 2009 51.66 51.67 50.02 50.09 938,994 -1.69(-3.26%)
Jul 06, 2009 51.13 51.78 50.60 51.78 931,190 +0.12(+0.23%)
Jul 02, 2009 52.88 52.91 51.55 51.66 782,793 -1.85(-3.46%)
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.