Transportation Average Ishares ETF (NY: IYT )

246.82 +1.23 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 53.69 53.82 53.69 53.82 1,100 -0.13(-0.24%)
Dec 30, 2003 54.04 54.04 53.95 53.95 1,400 -0.05(-0.09%)
Dec 29, 2003 53.94 54.00 53.79 54.00 3,700 +0.33(+0.61%)
Dec 26, 2003 53.76 53.76 53.55 53.67 54,900 +0.17(+0.32%)
Dec 24, 2003 53.51 53.51 53.50 53.50 500 -0.06(-0.11%)
Dec 23, 2003 53.60 53.65 53.56 53.56 4,600 -0.12(-0.22%)
Dec 22, 2003 53.20 53.68 53.53 53.68 68,300 +0.48(+0.90%)
Dec 19, 2003 53.22 53.24 53.20 53.20 3,800 +0.12(+0.23%)
Dec 18, 2003 53.08 53.08 53.08 53.08 0 +0.00(+0.00%)
Dec 17, 2003 52.39 53.08 52.39 53.08 102,000 +0.33(+0.63%)
Dec 16, 2003 52.73 52.75 52.73 52.75 500 -0.97(-1.81%)
Dec 15, 2003 53.72 53.72 53.72 53.72 2,900 +0.50(+0.94%)
Dec 12, 2003 53.25 53.31 53.22 53.22 16,100 -0.26(-0.49%)
Dec 11, 2003 52.78 53.55 52.78 53.48 20,000 +1.08(+2.06%)
Dec 10, 2003 52.45 52.53 52.19 52.40 302,600 -0.36(-0.68%)
Dec 09, 2003 52.75 53.00 52.75 52.76 600 +0.12(+0.23%)
Dec 08, 2003 52.52 52.64 52.42 52.64 10,600 -0.09(-0.17%)
Dec 05, 2003 52.85 52.85 52.60 52.73 2,500 +0.08(+0.15%)
Dec 04, 2003 52.91 52.91 52.45 52.65 35,400 -0.35(-0.66%)
Dec 03, 2003 53.00 53.00 53.00 53.00 9,000 -0.13(-0.24%)
Dec 02, 2003 53.21 53.23 53.13 53.13 50,700 +0.50(+0.95%)
Dec 01, 2003 52.63 52.63 52.63 52.63 0 +0.00(+0.00%)
Nov 28, 2003 52.60 52.64 52.60 52.63 28,500 +0.23(+0.44%)
Nov 26, 2003 52.34 52.40 52.34 52.40 4,000 -0.16(-0.30%)
Nov 25, 2003 52.47 52.56 52.47 52.56 500 +1.46(+2.86%)
Nov 24, 2003 51.10 51.10 51.10 51.10 0 +0.00(+0.00%)
Nov 21, 2003 51.46 51.10 51.10 51.10 400 -0.36(-0.70%)
Nov 20, 2003 51.46 51.40 51.18 51.46 28,300 -0.49(-0.94%)
Nov 19, 2003 51.95 51.95 51.95 51.95 0 +0.00(+0.00%)
Nov 18, 2003 52.18 52.32 51.95 51.95 10,100 -0.55(-1.05%)
Nov 17, 2003 52.50 52.50 52.50 52.50 0 +0.00(+0.00%)
Nov 14, 2003 53.07 53.25 52.50 52.50 16,500 -0.37(-0.70%)
Nov 13, 2003 52.87 52.87 52.87 52.87 0 +0.13(+0.25%)
Nov 12, 2003 52.70 52.74 52.70 52.74 20,500 +0.03(+0.06%)
Nov 11, 2003 52.85 52.85 52.71 52.71 800 -0.43(-0.81%)
Nov 10, 2003 53.71 53.71 53.13 53.14 61,800 -0.67(-1.25%)
Nov 07, 2003 53.89 53.89 53.80 53.81 2,200 +0.16(+0.30%)
Nov 06, 2003 52.85 53.65 52.85 53.65 500 +0.87(+1.65%)
Nov 05, 2003 52.98 52.78 52.61 52.78 7,000 -0.20(-0.38%)
Nov 04, 2003 52.98 52.98 52.98 52.98 1,500 +0.27(+0.51%)
Nov 03, 2003 52.71 52.71 52.71 52.71 100 +0.21(+0.40%)
Oct 31, 2003 52.50 52.50 52.50 52.50 60,800 +0.68(+1.31%)
Oct 30, 2003 51.82 51.82 51.82 51.82 0 +0.00(+0.00%)
Oct 29, 2003 51.92 51.93 51.82 51.82 1,400 +0.84(+1.65%)
Oct 28, 2003 50.98 50.98 50.98 50.98 0 +0.00(+0.00%)
Oct 27, 2003 51.00 51.06 50.98 50.98 400 +0.50(+0.99%)
Oct 24, 2003 50.53 50.53 50.48 50.48 900 -0.28(-0.55%)
Oct 23, 2003 50.50 50.76 50.50 50.76 1,900 +0.06(+0.12%)
Oct 22, 2003 50.97 50.97 50.70 50.70 1,000 -0.80(-1.55%)
Oct 21, 2003 51.20 51.50 51.20 51.50 1,400 +0.35(+0.68%)
Oct 20, 2003 51.15 51.15 51.15 51.15 400 -0.59(-1.14%)
Oct 17, 2003 51.74 51.74 51.74 51.74 0 +0.00(+0.00%)
Oct 16, 2003 51.74 51.74 51.74 51.74 500 -0.11(-0.21%)
Oct 15, 2003 51.85 51.85 51.85 51.85 0 +0.00(+0.00%)
Oct 14, 2003 51.85 51.85 51.85 51.85 7,400 +0.15(+0.29%)
Oct 13, 2003 51.70 51.70 51.70 51.70 100 +0.94(+1.85%)
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.