Skip to main content

Transportation Average Ishares ETF (NY: IYT )

69.28 -1.82 (-2.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 19.46 20.30 19.23 20.07 12,488,704 +0.42(+2.15%)
Jan 30, 2008 19.30 19.90 19.30 19.64 5,994,261 +0.31(+1.60%)
Jan 29, 2008 19.38 19.52 19.25 19.33 4,332,118 +0.26(+1.34%)
Jan 28, 2008 18.82 19.12 18.72 19.08 4,773,123 +0.13(+0.67%)
Jan 25, 2008 18.96 19.33 18.86 18.95 10,473,990 +0.04(+0.23%)
Jan 24, 2008 19.05 19.27 18.82 18.91 10,466,064 +0.01(+0.08%)
Jan 23, 2008 17.42 18.98 17.42 18.89 8,740,185 +1.21(+6.86%)
Jan 22, 2008 15.83 17.83 15.83 17.68 7,441,639 -0.01(-0.04%)
Jan 21, 2008 17.65 17.93 17.37 17.69 0 +0.00(+0.00%)
Jan 18, 2008 17.65 17.93 17.37 17.69 4,103,797 +0.17(+0.94%)
Jan 17, 2008 18.04 18.28 17.51 17.52 5,113,487 -0.46(-2.58%)
Jan 16, 2008 17.78 18.17 17.68 17.98 5,117,805 +0.13(+0.71%)
Jan 15, 2008 18.07 18.14 17.84 17.86 3,283,634 -0.27(-1.50%)
Jan 14, 2008 17.72 18.16 17.66 18.13 2,238,487 +0.39(+2.17%)
Jan 11, 2008 17.99 18.07 17.68 17.74 5,093,993 -0.34(-1.87%)
Jan 10, 2008 17.49 18.29 17.49 18.08 8,232,668 +0.47(+2.64%)
Jan 09, 2008 17.50 17.64 17.23 17.62 6,514,593 +0.03(+0.15%)
Jan 08, 2008 18.06 18.29 17.54 17.59 4,653,952 -0.56(-3.07%)
Jan 07, 2008 18.21 18.29 17.85 18.15 4,386,135 +0.11(+0.63%)
Jan 04, 2008 18.16 18.51 17.97 18.03 3,124,164 -0.65(-3.50%)
Jan 03, 2008 18.85 18.98 18.68 18.69 3,791,772 -0.10(-0.54%)
Jan 02, 2008 19.27 19.36 18.79 18.79 5,408,163 -0.42(-2.18%)
Jan 01, 2008 19.54 19.54 19.21 19.21 0 +0.00(+0.00%)
Dec 31, 2007 19.54 19.54 19.21 19.21 3,960,712 -0.37(-1.87%)
Dec 28, 2007 19.56 19.78 19.54 19.58 2,851,410 +0.02(+0.10%)
Dec 27, 2007 19.74 19.77 19.55 19.56 2,165,581 -0.32(-1.59%)
Dec 26, 2007 19.86 19.92 19.73 19.87 1,586,965 -0.11(-0.57%)
Dec 24, 2007 19.72 19.99 19.72 19.99 296,075 +0.29(+1.49%)
Dec 21, 2007 19.57 19.81 19.57 19.69 958,523 +0.24(+1.24%)
Dec 20, 2007 19.49 19.50 19.16 19.45 2,141,472 +0.01(+0.07%)
Dec 19, 2007 19.47 19.69 18.96 19.44 2,594,468 -0.37(-1.89%)
Dec 18, 2007 20.26 20.26 19.54 19.81 4,067,325 +0.06(+0.29%)
Dec 17, 2007 19.68 19.98 19.68 19.76 2,983,172 +0.03(+0.16%)
Dec 14, 2007 20.15 20.17 19.72 19.73 1,504,909 -0.47(-2.33%)
Dec 13, 2007 19.97 20.23 19.88 20.20 2,579,664 +0.16(+0.80%)
Dec 12, 2007 20.50 20.78 19.87 20.03 5,552,263 +0.07(+0.37%)
Dec 11, 2007 20.86 20.95 19.66 19.96 6,623,633 -0.85(-4.08%)
Dec 10, 2007 20.61 20.86 20.58 20.81 2,011,626 +0.15(+0.72%)
Dec 07, 2007 20.40 20.82 20.40 20.66 4,025,667 +0.28(+1.38%)
Dec 06, 2007 20.24 20.38 19.88 20.38 2,995,861 +0.43(+2.14%)
Dec 05, 2007 19.72 19.95 19.72 19.95 2,493,379 +0.35(+1.76%)
Dec 04, 2007 19.48 19.73 19.39 19.61 2,948,912 +0.04(+0.18%)
Dec 03, 2007 19.57 19.77 19.55 19.57 3,021,019 -0.20(-1.02%)
Nov 30, 2007 19.79 19.85 19.59 19.77 3,719,157 +0.38(+1.94%)
Nov 29, 2007 19.48 19.53 19.29 19.40 2,511,989 -0.17(-0.85%)
Nov 28, 2007 19.23 19.68 19.12 19.56 3,710,355 +0.60(+3.17%)
Nov 27, 2007 18.80 18.98 18.64 18.96 4,709,293 +0.31(+1.66%)
Nov 26, 2007 18.70 19.14 18.58 18.65 3,672,466 -0.19(-0.99%)
Nov 23, 2007 18.67 18.94 18.67 18.84 511,364 +0.33(+1.76%)
Nov 21, 2007 18.61 18.80 18.43 18.51 3,085,170 -0.23(-1.24%)
Nov 20, 2007 18.94 19.15 18.49 18.74 2,814,832 -0.17(-0.91%)
Nov 19, 2007 19.30 19.30 18.86 18.92 3,622,696 -0.45(-2.33%)
Nov 16, 2007 19.73 19.73 19.19 19.37 5,074,312 -0.36(-1.83%)
Nov 15, 2007 19.76 19.97 19.58 19.73 3,821,066 -0.14(-0.71%)
Nov 14, 2007 20.05 20.15 19.76 19.87 4,413,640 -0.06(-0.32%)
Nov 13, 2007 19.66 19.96 19.61 19.94 3,837,985 +0.35(+1.80%)
Nov 12, 2007 19.34 19.85 19.34 19.58 5,929,382 +0.10(+0.50%)
Nov 09, 2007 19.47 19.77 19.47 19.49 2,751,455 -0.39(-1.97%)
Nov 08, 2007 19.72 19.96 19.46 19.88 6,806,608 +0.11(+0.57%)
Nov 07, 2007 20.11 20.15 19.74 19.77 3,988,137 -0.63(-3.08%)
Nov 06, 2007 20.33 20.42 20.16 20.39 1,848,357 +0.14(+0.71%)
Nov 05, 2007 20.19 20.38 20.01 20.25 3,181,120 -0.06(-0.28%)
Nov 02, 2007 20.32 20.41 19.99 20.31 2,979,789 +0.07(+0.34%)
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.