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 (%)
Oct 30, 2009 60.44 60.81 58.72 59.11 1,321,796 -1.46(-2.41%)
Oct 29, 2009 60.08 60.82 59.94 60.57 1,341,129 +0.94(+1.58%)
Oct 28, 2009 60.83 61.62 59.51 59.63 1,383,582 -1.18(-1.94%)
Oct 27, 2009 61.93 62.34 60.54 60.81 1,470,431 -1.11(-1.80%)
Oct 26, 2009 62.47 63.58 61.71 61.92 722,942 -0.46(-0.73%)
Oct 23, 2009 62.68 62.73 62.18 62.38 1,523,425 -2.26(-3.49%)
Oct 22, 2009 64.47 64.74 63.31 64.63 896,229 +0.03(+0.05%)
Oct 21, 2009 66.19 66.79 64.49 64.60 1,242,505 -1.79(-2.69%)
Oct 20, 2009 65.83 66.50 65.77 66.39 717,628 +0.25(+0.37%)
Oct 19, 2009 65.93 66.49 65.77 66.14 411,358 +0.18(+0.28%)
Oct 16, 2009 65.73 66.22 65.16 65.96 461,881 -0.20(-0.30%)
Oct 15, 2009 66.25 66.65 65.48 66.16 438,098 -0.43(-0.64%)
Oct 14, 2009 64.85 66.60 64.85 66.59 792,403 +2.46(+3.83%)
Oct 13, 2009 64.08 64.31 63.37 64.13 384,756 -0.22(-0.34%)
Oct 12, 2009 64.47 64.76 63.87 64.35 358,585 +0.49(+0.77%)
Oct 09, 2009 63.84 64.04 63.27 63.86 570,508 +0.13(+0.20%)
Oct 08, 2009 62.59 64.15 62.59 63.73 628,719 +1.45(+2.33%)
Oct 07, 2009 62.00 62.71 61.68 62.28 451,862 +0.01(+0.01%)
Oct 06, 2009 62.31 63.23 61.70 62.27 1,166,565 +0.43(+0.69%)
Oct 05, 2009 61.08 61.99 60.81 61.84 562,681 +0.90(+1.48%)
Oct 02, 2009 60.54 61.40 60.21 60.94 1,034,491 -0.26(-0.42%)
Oct 01, 2009 62.40 62.96 61.10 61.19 1,733,809 -1.50(-2.39%)
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%)
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.