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 (%)
May 29, 2009 50.62 52.58 50.62 52.56 1,066,349 +2.04(+4.04%)
May 28, 2009 50.50 50.78 49.16 50.52 451,359 +0.56(+1.12%)
May 27, 2009 51.24 51.61 49.78 49.96 755,168 -1.32(-2.58%)
May 26, 2009 48.88 51.52 48.79 51.29 669,490 +1.95(+3.96%)
May 22, 2009 49.57 49.95 48.86 49.33 600,212 -0.19(-0.39%)
May 21, 2009 50.70 50.77 48.98 49.53 1,230,651 -1.97(-3.83%)
May 20, 2009 51.85 53.43 51.32 51.50 1,327,910 +0.02(+0.04%)
May 19, 2009 51.44 52.39 51.43 51.48 1,043,473 -0.09(-0.18%)
May 18, 2009 50.51 51.57 50.08 51.57 888,680 +1.49(+2.97%)
May 15, 2009 49.52 51.13 49.52 50.08 1,240,314 +0.38(+0.77%)
May 14, 2009 48.87 50.39 48.71 49.70 775,008 +0.68(+1.38%)
May 13, 2009 50.66 50.70 48.78 49.02 1,109,506 -2.41(-4.69%)
May 12, 2009 52.51 53.03 50.65 51.44 1,324,678 -1.25(-2.38%)
May 11, 2009 54.19 54.19 52.41 52.69 1,119,612 -2.10(-3.83%)
May 08, 2009 54.71 55.45 53.75 54.79 1,390,545 +0.77(+1.42%)
May 07, 2009 55.74 56.48 53.51 54.02 3,412,048 -0.84(-1.53%)
May 06, 2009 54.95 55.61 53.85 54.86 1,746,967 +0.48(+0.87%)
May 05, 2009 54.54 55.66 53.61 54.39 1,289,527 -0.56(-1.01%)
May 04, 2009 52.02 54.94 51.89 54.94 1,753,790 +3.55(+6.91%)
May 01, 2009 51.42 52.25 50.24 51.39 1,793,161 +0.05(+0.11%)
Apr 30, 2009 51.61 52.75 51.12 51.34 1,721,750 +0.61(+1.21%)
Apr 29, 2009 49.70 51.51 49.18 50.72 2,978,120 +1.96(+4.03%)
Apr 28, 2009 48.26 49.61 47.79 48.76 3,241,464 +0.06(+0.11%)
Apr 27, 2009 50.24 50.24 48.37 48.70 1,643,040 -2.41(-4.72%)
Apr 24, 2009 51.46 51.76 50.52 51.12 2,532,879 +0.54(+1.07%)
Apr 23, 2009 49.75 50.81 49.24 50.58 2,074,918 +0.63(+1.26%)
Apr 22, 2009 48.41 51.42 48.30 49.95 1,692,890 +0.66(+1.33%)
Apr 21, 2009 47.02 49.43 47.02 49.29 1,050,071 +1.53(+3.21%)
Apr 20, 2009 50.42 50.42 47.59 47.75 438,569 -2.80(-5.53%)
Apr 17, 2009 50.17 50.96 49.38 50.55 1,101,248 +0.58(+1.17%)
Apr 16, 2009 49.13 50.24 47.82 49.96 2,366,796 +1.47(+3.03%)
Apr 15, 2009 48.16 48.82 47.56 48.49 1,145,369 +0.46(+0.95%)
Apr 14, 2009 47.75 49.01 47.32 48.04 823,794 -0.32(-0.66%)
Apr 13, 2009 48.55 48.70 47.06 48.36 749,787 -0.21(-0.43%)
Apr 09, 2009 47.43 48.88 47.01 48.57 869,155 +2.53(+5.50%)
Apr 08, 2009 45.54 46.18 44.88 46.04 2,043,866 +0.82(+1.82%)
Apr 07, 2009 46.74 46.86 45.22 45.22 733,656 -2.40(-5.05%)
Apr 06, 2009 47.91 47.98 46.61 47.62 771,223 -0.81(-1.68%)
Apr 03, 2009 47.71 48.47 47.43 48.43 814,429 +0.55(+1.14%)
Apr 02, 2009 45.37 48.96 45.07 47.88 1,878,624 +3.52(+7.93%)
Apr 01, 2009 43.03 44.78 42.60 44.37 2,462,526 +0.74(+1.70%)
Mar 31, 2009 43.43 44.44 42.37 43.63 2,516,151 +0.49(+1.14%)
Mar 30, 2009 43.84 44.29 42.52 43.13 639,077 -3.65(-7.81%)
Mar 26, 2009 43.40 46.79 43.40 46.79 1,862,524 +3.67(+8.52%)
Mar 25, 2009 43.79 44.51 41.70 43.11 1,631,557 -0.62(-1.42%)
Mar 24, 2009 43.19 44.58 42.87 43.74 1,792,145 -0.36(-0.81%)
Mar 23, 2009 42.71 44.42 42.68 44.09 869,152 +2.90(+7.03%)
Mar 20, 2009 43.20 43.67 40.94 41.20 869,317 -2.03(-4.69%)
Mar 19, 2009 43.30 44.15 43.11 43.22 1,205,557 +0.07(+0.17%)
Mar 18, 2009 42.50 43.74 41.14 43.15 1,000,690 +0.77(+1.81%)
Mar 17, 2009 41.49 42.41 40.75 42.38 879,571 +1.24(+3.02%)
Mar 16, 2009 39.83 42.56 39.83 41.14 1,365,357 +1.48(+3.73%)
Mar 13, 2009 40.42 40.42 39.09 39.66 0 -0.01(-0.02%)
Mar 12, 2009 38.35 39.87 37.46 39.67 2,551,022 +1.16(+3.01%)
Mar 11, 2009 38.28 39.00 37.69 38.51 1,738,097 +0.86(+2.28%)
Mar 10, 2009 35.58 37.70 35.58 37.65 2,185,747 +2.37(+6.73%)
Mar 09, 2009 35.18 36.60 34.97 35.28 1,516,950 -0.69(-1.93%)
Mar 06, 2009 37.06 37.72 35.09 35.97 0 -0.77(-2.09%)
Mar 05, 2009 38.51 38.52 36.18 36.74 1,002,472 -2.65(-6.73%)
Mar 04, 2009 38.51 39.89 38.05 39.39 1,956,904 +1.20(+3.13%)
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.