Skip to main content

Transportation Average Ishares ETF (NY: IYT )

68.88 +0.81 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 18.98 19.79 18.88 19.62 2,746,942 +0.53(+2.79%)
Sep 29, 2008 19.77 20.00 18.88 19.09 7,394,047 -1.17(-5.76%)
Sep 26, 2008 20.14 20.26 19.75 20.26 0 -0.01(-0.04%)
Sep 25, 2008 20.18 20.49 20.06 20.26 4,906,436 +0.18(+0.87%)
Sep 24, 2008 20.48 20.48 20.01 20.09 8,160,976 -0.35(-1.69%)
Sep 23, 2008 20.73 21.15 20.33 20.43 9,924,101 -0.19(-0.91%)
Sep 22, 2008 21.99 21.99 20.52 20.62 4,877,143 -1.07(-4.93%)
Sep 19, 2008 21.70 22.53 19.59 21.69 0 +0.20(+0.94%)
Sep 18, 2008 21.06 21.53 20.15 21.49 8,237,885 +0.82(+3.98%)
Sep 17, 2008 21.10 21.23 20.36 20.67 12,190,308 -0.79(-3.67%)
Sep 16, 2008 20.72 21.57 20.72 21.45 12,278,743 +0.33(+1.55%)
Sep 15, 2008 21.05 21.88 20.94 21.13 8,049,793 -0.51(-2.37%)
Sep 12, 2008 21.41 21.76 21.23 21.64 6,553,659 -0.04(-0.16%)
Sep 11, 2008 20.77 21.79 20.74 21.67 8,843,068 +0.70(+3.36%)
Sep 10, 2008 20.67 21.23 20.40 20.97 6,075,422 +0.56(+2.77%)
Sep 09, 2008 21.15 21.21 20.33 20.41 5,973,614 -0.70(-3.30%)
Sep 08, 2008 21.61 21.62 20.83 21.10 7,416,849 +0.22(+1.03%)
Sep 05, 2008 20.87 20.97 20.41 20.89 0 -0.11(-0.54%)
Sep 04, 2008 21.41 21.54 20.85 21.00 3,553,001 -0.57(-2.64%)
Sep 03, 2008 21.66 21.92 21.37 21.57 2,916,039 -0.06(-0.27%)
Sep 02, 2008 22.02 22.44 21.54 21.63 4,491,975 -0.13(-0.60%)
Aug 29, 2008 21.80 21.93 21.70 21.76 1,900,369 -0.13(-0.57%)
Aug 28, 2008 21.34 21.97 21.34 21.89 4,570,644 +0.52(+2.44%)
Aug 27, 2008 21.08 21.43 21.03 21.36 5,145,392 +0.25(+1.20%)
Aug 26, 2008 21.01 21.35 20.90 21.11 3,486,760 -0.02(-0.11%)
Aug 25, 2008 21.42 21.49 20.95 21.13 4,237,924 -0.37(-1.73%)
Aug 22, 2008 21.20 21.57 21.05 21.51 2,609,869 +0.51(+2.45%)
Aug 21, 2008 20.87 21.08 20.68 20.99 3,111,283 -0.03(-0.14%)
Aug 20, 2008 21.25 21.41 20.90 21.02 5,309,676 -0.20(-0.94%)
Aug 19, 2008 21.92 21.92 21.19 21.22 2,932,392 -0.48(-2.21%)
Aug 18, 2008 21.85 22.06 21.59 21.70 3,008,750 -0.26(-1.18%)
Aug 15, 2008 21.91 22.19 21.84 21.96 0 +0.06(+0.27%)
Aug 14, 2008 21.41 22.06 21.41 21.90 3,625,370 +0.32(+1.46%)
Aug 13, 2008 21.48 21.70 21.15 21.58 4,695,506 -0.05(-0.22%)
Aug 12, 2008 22.01 22.22 21.45 21.63 3,939,665 -0.44(-1.98%)
Aug 11, 2008 22.23 22.53 21.94 22.07 8,250,140 -0.11(-0.48%)
Aug 08, 2008 21.41 22.30 21.41 22.17 9,655,101 +0.80(+3.73%)
Aug 07, 2008 21.47 21.71 21.28 21.38 6,020,187 -0.41(-1.90%)
Aug 06, 2008 21.98 21.98 21.50 21.79 7,292,442 -0.15(-0.67%)
Aug 05, 2008 21.10 21.96 21.10 21.94 7,030,007 +1.04(+4.96%)
Aug 04, 2008 21.10 21.13 20.75 20.90 5,533,313 -0.13(-0.62%)
Aug 01, 2008 21.62 22.01 20.89 21.03 9,937,478 -0.54(-2.52%)
Jul 31, 2008 21.53 21.88 21.44 21.57 5,648,038 -0.09(-0.40%)
Jul 30, 2008 22.04 22.05 21.32 21.66 11,495,378 -0.01(-0.06%)
Jul 29, 2008 21.67 21.69 20.80 21.67 3,839,064 +0.90(+4.34%)
Jul 28, 2008 21.31 21.31 20.77 20.77 2,726,377 -0.43(-2.05%)
Jul 25, 2008 21.22 21.23 20.92 21.21 3,753,011 +0.15(+0.71%)
Jul 24, 2008 21.92 21.92 21.01 21.06 6,633,745 -0.78(-3.58%)
Jul 23, 2008 21.85 22.08 21.57 21.84 6,504,868 -0.02(-0.09%)
Jul 22, 2008 20.89 21.86 20.89 21.86 8,922,247 +0.85(+4.06%)
Jul 21, 2008 21.22 21.28 20.89 21.00 3,549,598 -0.25(-1.16%)
Jul 18, 2008 21.34 21.34 20.94 21.25 6,238,921 +0.05(+0.25%)
Jul 17, 2008 20.98 21.24 20.50 21.20 10,067,877 +0.35(+1.66%)
Jul 16, 2008 19.84 20.85 19.84 20.85 7,130,858 +1.09(+5.52%)
Jul 15, 2008 19.78 20.10 19.39 19.76 10,576,022 -0.24(-1.22%)
Jul 14, 2008 20.41 20.64 19.92 20.00 4,852,570 -0.25(-1.22%)
Jul 11, 2008 20.12 20.60 19.93 20.25 7,267,448 -0.16(-0.80%)
Jul 10, 2008 20.49 20.68 20.17 20.41 4,904,326 +0.03(+0.15%)
Jul 09, 2008 20.98 21.02 20.33 20.38 4,971,979 -0.48(-2.31%)
Jul 08, 2008 20.01 20.89 19.94 20.87 9,153,269 +1.00(+5.01%)
Jul 07, 2008 19.92 20.33 19.66 19.87 4,229,435 +0.04(+0.18%)
Jul 04, 2008 19.79 20.12 19.65 19.83 4,854,750 +0.00(+0.00%)
Jul 03, 2008 19.79 20.12 19.65 19.83 4,854,750 +0.11(+0.54%)
Jul 02, 2008 20.69 20.70 19.72 19.73 5,795,727 -0.87(-4.23%)
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.