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 28, 2007 20.59 20.66 20.46 20.55 2,353,528 +0.05(+0.22%)
Sep 27, 2007 20.61 20.65 20.46 20.50 2,362,173 -0.03(-0.14%)
Sep 26, 2007 20.38 20.65 20.38 20.53 4,104,020 +0.12(+0.58%)
Sep 25, 2007 20.21 20.42 20.11 20.41 1,109,502 +0.11(+0.53%)
Sep 24, 2007 20.51 20.59 20.26 20.31 4,170,649 -0.25(-1.21%)
Sep 21, 2007 20.55 20.67 20.54 20.55 1,429,997 +0.14(+0.71%)
Sep 20, 2007 20.82 20.82 20.41 20.41 6,747,681 -0.46(-2.22%)
Sep 19, 2007 21.12 21.12 20.74 20.87 2,519,679 -0.12(-0.59%)
Sep 18, 2007 20.29 21.02 20.18 21.00 5,930,419 +0.80(+3.97%)
Sep 17, 2007 20.36 20.39 20.19 20.19 642,676 -0.22(-1.07%)
Sep 14, 2007 20.23 20.49 20.23 20.41 864,070 -0.01(-0.03%)
Sep 13, 2007 20.33 20.54 20.14 20.42 1,716,755 +0.25(+1.23%)
Sep 12, 2007 20.21 20.29 20.11 20.17 1,944,054 -0.16(-0.79%)
Sep 11, 2007 20.12 20.39 20.04 20.33 1,635,367 +0.37(+1.88%)
Sep 10, 2007 20.22 20.23 19.80 19.96 2,867,163 -0.20(-1.00%)
Sep 07, 2007 20.20 20.33 20.03 20.16 2,493,955 -0.42(-2.05%)
Sep 06, 2007 20.62 20.67 20.32 20.58 745,150 +0.01(+0.05%)
Sep 05, 2007 20.78 20.82 20.49 20.57 3,258,083 -0.34(-1.63%)
Sep 04, 2007 20.69 21.02 20.61 20.91 2,904,273 +0.16(+0.79%)
Aug 31, 2007 20.65 20.85 20.48 20.75 2,401,181 +0.39(+1.90%)
Aug 30, 2007 20.38 20.63 20.21 20.36 4,030,644 -0.27(-1.31%)
Aug 29, 2007 20.32 20.69 20.24 20.63 911,723 +0.48(+2.39%)
Aug 28, 2007 20.63 20.63 20.13 20.15 1,354,934 -0.51(-2.49%)
Aug 27, 2007 20.82 20.89 20.66 20.67 1,720,972 -0.23(-1.11%)
Aug 24, 2007 20.66 20.90 20.64 20.90 1,721,816 +0.26(+1.28%)
Aug 23, 2007 21.08 21.08 20.55 20.64 3,741,355 -0.28(-1.36%)
Aug 22, 2007 20.75 20.95 20.72 20.92 2,178,521 +0.44(+2.17%)
Aug 21, 2007 20.55 20.72 20.33 20.48 2,663,902 -0.09(-0.43%)
Aug 20, 2007 20.39 20.70 20.34 20.56 2,691,735 +0.31(+1.51%)
Aug 17, 2007 20.37 20.63 19.94 20.26 7,183,723 +0.42(+2.14%)
Aug 16, 2007 19.71 20.04 19.07 19.83 6,079,702 -0.12(-0.59%)
Aug 15, 2007 20.56 20.73 19.91 19.95 3,761,597 -0.76(-3.65%)
Aug 14, 2007 21.29 21.29 20.61 20.71 4,061,428 -0.58(-2.71%)
Aug 13, 2007 21.33 21.42 21.18 21.29 1,004,920 +0.21(+1.00%)
Aug 10, 2007 20.90 21.20 20.72 21.07 3,027,832 -0.04(-0.17%)
Aug 09, 2007 21.19 21.54 21.11 21.11 5,252,320 -0.41(-1.88%)
Aug 08, 2007 21.59 21.76 21.35 21.52 5,009,418 +0.10(+0.48%)
Aug 07, 2007 20.99 21.41 20.91 21.41 5,673,602 +0.33(+1.55%)
Aug 06, 2007 20.68 21.09 20.53 21.09 5,025,021 +0.33(+1.58%)
Aug 03, 2007 21.08 21.48 20.76 20.76 4,707,900 -0.73(-3.38%)
Aug 02, 2007 21.46 21.85 21.25 21.48 3,738,825 -0.01(-0.03%)
Aug 01, 2007 21.42 21.58 21.06 21.49 5,966,686 +0.15(+0.70%)
Jul 31, 2007 21.73 21.91 21.34 21.34 3,735,873 -0.17(-0.77%)
Jul 30, 2007 21.39 21.71 21.28 21.51 1,907,787 +0.08(+0.39%)
Jul 27, 2007 21.46 21.69 21.34 21.43 2,364,914 -0.27(-1.25%)
Jul 26, 2007 21.64 21.84 21.29 21.70 3,246,275 -0.52(-2.33%)
Jul 25, 2007 22.56 22.56 21.98 22.21 6,059,376 -0.14(-0.65%)
Jul 24, 2007 22.53 22.70 22.30 22.36 1,488,614 -0.39(-1.72%)
Jul 23, 2007 22.82 22.86 22.70 22.75 1,219,988 +0.02(+0.07%)
Jul 20, 2007 23.03 23.03 22.60 22.73 1,757,239 -0.43(-1.85%)
Jul 19, 2007 23.26 23.26 23.06 23.16 1,634,101 +0.14(+0.60%)
Jul 18, 2007 23.04 23.28 22.88 23.02 4,716,756 +0.14(+0.59%)
Jul 17, 2007 22.81 23.00 22.79 22.89 1,891,762 +0.13(+0.57%)
Jul 16, 2007 22.78 23.00 22.72 22.76 4,042,873 -0.02(-0.08%)
Jul 13, 2007 22.62 22.81 22.49 22.78 721,535 +0.13(+0.55%)
Jul 12, 2007 22.48 22.65 22.45 22.65 1,747,962 +0.22(+0.96%)
Jul 11, 2007 22.17 22.44 22.04 22.44 1,662,777 +0.38(+1.73%)
Jul 10, 2007 22.22 22.32 22.04 22.05 1,658,982 -0.31(-1.38%)
Jul 09, 2007 22.35 22.48 22.28 22.36 585,746 +0.18(+0.82%)
Jul 06, 2007 22.15 22.23 22.01 22.18 502,670 +0.11(+0.49%)
Jul 05, 2007 22.07 22.19 21.98 22.07 1,186,252 -0.08(-0.34%)
Jul 03, 2007 21.96 22.17 21.96 22.15 712,679 +0.29(+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.