Skip to main content

Transportation Average Ishares ETF (NY: IYT )

70.06 +0.02 (+0.03%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 88.93 89.12 87.88 88.84 1,240,789 +0.40(+0.45%)
May 29, 2008 86.99 88.90 86.39 88.44 1,266,777 +1.71(+1.97%)
May 28, 2008 86.78 87.22 85.95 86.73 1,203,293 +0.87(+1.01%)
May 27, 2008 84.49 85.95 84.22 85.86 1,128,557 +1.76(+2.10%)
May 26, 2008 85.27 85.41 83.67 84.10 0 +0.00(+0.00%)
May 23, 2008 85.27 85.41 83.67 84.10 1,568,087 -1.56(-1.82%)
May 22, 2008 85.39 86.78 84.85 85.66 2,338,745 +0.21(+0.25%)
May 21, 2008 87.45 88.37 85.36 85.44 2,503,373 -2.17(-2.48%)
May 20, 2008 87.74 88.16 87.11 87.62 1,846,796 -0.71(-0.81%)
May 19, 2008 88.32 90.51 87.78 88.33 1,791,682 +0.58(+0.66%)
May 16, 2008 88.44 88.66 87.17 87.75 2,370,357 -0.69(-0.77%)
May 15, 2008 87.44 88.44 86.92 88.44 1,704,338 +1.05(+1.20%)
May 14, 2008 86.96 88.19 86.60 87.39 2,156,043 +0.88(+1.01%)
May 13, 2008 86.06 86.60 85.33 86.51 1,570,483 +0.58(+0.67%)
May 12, 2008 84.04 86.02 84.04 85.94 2,499,320 +1.84(+2.18%)
May 09, 2008 84.63 85.16 83.38 84.10 470,546 -1.23(-1.45%)
May 08, 2008 85.19 86.05 84.38 85.33 1,795,550 +0.28(+0.33%)
May 07, 2008 88.03 88.23 84.99 85.05 936,303 -2.69(-3.06%)
May 06, 2008 86.00 87.85 85.31 87.74 1,747,566 +1.36(+1.58%)
May 05, 2008 86.50 86.94 85.83 86.37 1,452,714 -0.28(-0.33%)
May 02, 2008 88.11 88.11 85.61 86.66 1,601,403 -0.57(-0.65%)
May 01, 2008 84.58 87.69 84.42 87.22 3,480,617 +2.86(+3.39%)
Apr 30, 2008 84.95 86.09 84.36 84.36 966,740 -0.75(-0.88%)
Apr 29, 2008 84.08 85.63 84.08 85.11 1,937,966 +0.68(+0.80%)
Apr 28, 2008 83.63 84.77 83.44 84.44 421,651 +0.88(+1.05%)
Apr 25, 2008 83.02 83.84 82.21 83.56 1,800,116 +1.03(+1.25%)
Apr 24, 2008 80.88 83.02 80.19 82.53 934,754 +1.66(+2.06%)
Apr 23, 2008 81.24 81.35 80.23 80.87 314,588 -0.16(-0.20%)
Apr 22, 2008 82.23 82.23 80.35 81.03 2,105,572 -1.30(-1.58%)
Apr 21, 2008 83.21 83.21 81.91 82.33 4,914,407 -0.90(-1.09%)
Apr 18, 2008 82.77 83.36 82.44 83.23 971,352 +1.82(+2.23%)
Apr 17, 2008 82.45 82.45 80.60 81.41 1,385,954 -1.36(-1.64%)
Apr 16, 2008 80.33 83.00 80.33 82.78 814,915 +2.98(+3.73%)
Apr 15, 2008 79.45 79.80 78.79 79.80 725,322 +0.85(+1.08%)
Apr 14, 2008 78.78 79.40 78.35 78.95 434,758 +0.23(+0.29%)
Apr 11, 2008 78.80 80.01 78.38 78.72 680,108 -0.77(-0.97%)
Apr 10, 2008 78.39 79.60 78.12 79.49 840,332 +1.11(+1.42%)
Apr 09, 2008 80.61 80.93 78.02 78.37 3,554,856 -2.90(-3.56%)
Apr 08, 2008 80.81 81.47 80.59 81.27 631,986 -0.16(-0.20%)
Apr 07, 2008 82.32 82.32 80.94 81.43 1,544,521 +0.05(+0.07%)
Apr 04, 2008 82.22 82.22 80.82 81.38 1,329,276 -0.26(-0.31%)
Apr 03, 2008 81.33 82.00 80.43 81.63 1,542,300 -0.04(-0.04%)
Apr 02, 2008 81.34 82.08 80.83 81.67 2,286,800 +0.36(+0.44%)
Apr 01, 2008 79.10 81.32 78.92 81.31 1,024,070 +3.24(+4.15%)
Mar 31, 2008 78.28 78.48 76.69 78.07 2,573,053 +0.33(+0.42%)
Mar 28, 2008 78.69 78.73 77.56 77.74 1,038,036 -0.41(-0.53%)
Mar 27, 2008 78.90 79.18 77.69 78.15 694,280 -0.58(-0.74%)
Mar 26, 2008 80.08 80.08 78.03 78.74 1,827,234 -1.41(-1.76%)
Mar 25, 2008 79.21 80.65 78.94 80.14 1,683,079 +0.36(+0.45%)
Mar 24, 2008 77.98 80.27 77.75 79.79 1,165,563 +2.48(+3.20%)
Mar 21, 2008 73.83 77.31 73.83 77.31 1,619,634 +0.00(+0.00%)
Mar 20, 2008 73.83 77.31 73.83 77.31 1,619,634 +2.61(+3.50%)
Mar 19, 2008 77.17 77.46 74.69 74.70 991,625 -2.21(-2.87%)
Mar 18, 2008 74.87 77.07 74.53 76.91 1,648,104 +3.94(+5.40%)
Mar 17, 2008 72.63 73.92 72.41 72.97 2,006,206 -0.72(-0.98%)
Mar 14, 2008 75.59 75.63 72.93 73.70 1,317,060 -1.76(-2.34%)
Mar 13, 2008 73.28 75.63 72.51 75.46 3,395,457 +1.41(+1.90%)
Mar 12, 2008 75.39 75.82 74.04 74.05 2,962,470 -1.25(-1.66%)
Mar 11, 2008 74.19 75.37 72.62 75.30 1,701,037 +3.07(+4.25%)
Mar 10, 2008 72.39 74.19 71.87 72.23 1,720,135 -1.34(-1.82%)
Mar 07, 2008 73.09 75.01 72.48 73.58 2,192,431 -0.52(-0.70%)
Mar 06, 2008 75.63 75.78 74.06 74.09 1,499,274 -2.18(-2.86%)
Mar 05, 2008 75.54 76.86 75.18 76.27 3,958,549 +0.79(+1.05%)
Mar 04, 2008 74.81 75.81 73.93 75.48 3,123,190 +0.43(+0.58%)
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.