Transportation Average Ishares ETF (NY: IYT )

231.51 -0.90 (-0.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 58.78 59.13 58.69 59.11 59,007 +0.95(+1.63%)
Jan 28, 2005 58.23 58.39 57.88 58.16 184,468 -0.30(-0.52%)
Jan 27, 2005 58.16 58.53 58.12 58.46 92,288 +0.26(+0.44%)
Jan 26, 2005 58.07 58.26 57.56 58.20 166,404 +0.12(+0.20%)
Jan 25, 2005 57.52 58.33 57.52 58.09 302,155 +1.25(+2.20%)
Jan 24, 2005 57.31 57.41 56.82 56.83 216,545 -0.15(-0.26%)
Jan 21, 2005 57.77 58.09 56.96 56.98 208,772 -0.69(-1.20%)
Jan 20, 2005 58.18 58.25 57.67 57.67 24,960 -0.74(-1.27%)
Jan 19, 2005 58.87 58.95 58.38 58.41 108,163 -0.64(-1.08%)
Jan 18, 2005 58.63 59.16 58.51 59.05 40,068 +0.32(+0.54%)
Jan 14, 2005 58.46 58.77 58.41 58.73 128,087 +0.65(+1.12%)
Jan 13, 2005 59.00 59.00 58.05 58.09 33,061 -0.86(-1.46%)
Jan 12, 2005 59.38 59.38 57.84 58.94 196,620 -0.94(-1.57%)
Jan 11, 2005 60.09 60.18 59.78 59.88 326,459 -0.35(-0.58%)
Jan 10, 2005 59.74 60.57 59.74 60.23 63,824 +0.36(+0.59%)
Jan 07, 2005 60.46 60.47 59.80 59.88 28,573 -0.41(-0.68%)
Jan 06, 2005 60.25 60.55 60.15 60.29 205,925 +0.10(+0.17%)
Jan 05, 2005 60.47 60.47 59.97 60.19 124,694 -0.39(-0.65%)
Jan 04, 2005 61.66 61.66 60.36 60.58 43,024 -1.20(-1.94%)
Jan 03, 2005 62.76 62.77 61.71 61.78 109,805 -0.77(-1.23%)
Dec 31, 2004 62.62 62.77 62.47 62.54 10,290 -0.14(-0.22%)
Dec 30, 2004 62.80 62.84 62.50 62.68 108,163 +0.00(+0.00%)
Dec 29, 2004 62.56 62.86 62.47 62.68 363,681 +0.14(+0.22%)
Dec 28, 2004 62.40 62.61 61.74 62.54 57,694 +0.73(+1.18%)
Dec 27, 2004 62.33 62.33 61.71 61.81 62,073 -0.57(-0.91%)
Dec 23, 2004 62.30 62.43 62.11 62.38 13,903 -0.09(-0.15%)
Dec 22, 2004 62.41 62.63 62.30 62.47 50,797 +0.04(+0.06%)
Dec 21, 2004 62.18 62.50 61.85 62.43 91,522 +0.95(+1.55%)
Dec 20, 2004 61.90 61.95 61.39 61.48 34,594 -0.38(-0.62%)
Dec 17, 2004 61.79 61.96 61.64 61.87 20,034 +0.20(+0.33%)
Dec 16, 2004 61.60 61.67 61.43 61.67 46,746 -0.22(-0.35%)
Dec 15, 2004 62.04 62.15 61.81 61.89 20,800 -0.11(-0.18%)
Dec 14, 2004 61.59 61.99 61.53 61.99 30,762 +0.50(+0.82%)
Dec 13, 2004 61.10 61.49 60.81 61.49 11,714 +0.74(+1.22%)
Dec 10, 2004 60.82 61.06 60.57 60.75 13,465 -0.49(-0.81%)
Dec 09, 2004 60.93 61.29 60.71 61.25 33,499 -0.17(-0.28%)
Dec 08, 2004 61.05 61.49 60.95 61.42 57,803 +0.79(+1.30%)
Dec 07, 2004 61.10 61.49 60.59 60.63 39,740 -0.52(-0.85%)
Dec 06, 2004 61.42 61.42 61.00 61.15 53,205 -0.30(-0.49%)
Dec 03, 2004 61.45 61.61 61.15 61.46 34,704 -0.06(-0.10%)
Dec 02, 2004 61.55 61.87 61.26 61.52 92,179 -0.04(-0.06%)
Dec 01, 2004 60.88 61.58 60.76 61.56 57,913 +1.26(+2.09%)
Nov 30, 2004 60.20 60.36 60.07 60.30 31,748 +0.12(+0.20%)
Nov 29, 2004 60.41 60.41 59.71 60.18 81,669 +0.04(+0.06%)
Nov 26, 2004 60.20 60.23 60.07 60.14 5,583 +0.03(+0.05%)
Nov 24, 2004 60.09 60.17 59.92 60.11 14,013 +0.56(+0.94%)
Nov 23, 2004 59.44 59.68 59.07 59.56 35,251 +0.17(+0.29%)
Nov 22, 2004 58.66 59.53 58.66 59.38 18,501 +0.61(+1.04%)
Nov 19, 2004 59.18 59.18 58.65 58.77 28,682 -0.70(-1.18%)
Nov 18, 2004 59.48 59.55 59.24 59.47 17,516 +0.15(+0.25%)
Nov 17, 2004 59.46 59.84 59.15 59.33 27,697 +0.47(+0.79%)
Nov 16, 2004 59.20 59.20 58.83 58.86 55,614 -0.49(-0.83%)
Nov 15, 2004 59.14 59.62 59.14 59.35 58,460 -0.36(-0.60%)
Nov 12, 2004 59.17 59.71 58.92 59.71 42,476 +0.06(+0.11%)
Nov 11, 2004 59.04 59.65 58.92 59.65 61,197 +0.79(+1.33%)
Nov 10, 2004 59.26 59.26 58.73 58.86 133,671 -0.25(-0.42%)
Nov 09, 2004 59.14 59.28 58.90 59.11 19,705 +0.12(+0.20%)
Nov 08, 2004 58.73 59.03 58.70 58.99 75,320 +0.25(+0.42%)
Nov 05, 2004 58.87 58.94 58.61 58.74 65,576 +0.07(+0.12%)
Nov 04, 2004 57.45 58.69 57.45 58.67 76,743 +1.16(+2.02%)
Nov 03, 2004 57.57 57.57 57.19 57.51 54,191 +0.79(+1.38%)
Nov 02, 2004 56.86 57.31 56.63 56.72 237,893 -1.00(-1.74%)
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.