Transportation Average Ishares ETF (NY: IYT )

231.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 69.06 69.19 68.85 68.89 524,174 -0.86(-1.23%)
Dec 29, 2005 69.60 70.37 69.60 69.75 204,940 +0.39(+0.57%)
Dec 28, 2005 69.42 69.54 68.94 69.36 64,153 +0.12(+0.17%)
Dec 27, 2005 70.66 70.83 69.24 69.24 167,280 -0.82(-1.17%)
Dec 23, 2005 70.24 70.31 69.89 70.06 212,932 +0.32(+0.46%)
Dec 22, 2005 69.15 69.80 69.01 69.74 455,095 +0.74(+1.07%)
Dec 21, 2005 68.33 69.33 68.33 69.00 559,535 +1.52(+2.25%)
Dec 20, 2005 67.75 67.78 67.11 67.48 334,561 -0.17(-0.26%)
Dec 19, 2005 68.22 68.23 67.51 67.66 274,896 -0.57(-0.83%)
Dec 16, 2005 68.48 68.64 68.22 68.22 184,577 -0.04(-0.05%)
Dec 15, 2005 67.59 68.26 67.35 68.26 523,189 +0.47(+0.70%)
Dec 14, 2005 67.46 67.79 67.39 67.79 129,620 +0.51(+0.76%)
Dec 13, 2005 67.11 67.43 66.65 67.27 369,922 -0.05(-0.07%)
Dec 12, 2005 67.69 67.76 66.85 67.32 225,193 -0.24(-0.35%)
Dec 09, 2005 67.14 67.64 67.03 67.56 250,373 +0.39(+0.58%)
Dec 08, 2005 67.88 68.01 66.88 67.17 325,693 -0.51(-0.75%)
Dec 07, 2005 67.79 68.28 67.55 67.68 608,143 -0.26(-0.38%)
Dec 06, 2005 67.84 68.60 67.83 67.93 567,199 +0.62(+0.92%)
Dec 05, 2005 68.05 68.05 66.94 67.31 662,663 -0.87(-1.27%)
Dec 02, 2005 68.31 68.32 67.90 68.18 179,432 -0.31(-0.45%)
Dec 01, 2005 68.14 68.68 68.10 68.49 426,740 +0.90(+1.32%)
Nov 30, 2005 68.13 68.30 67.59 67.59 670,326 -0.41(-0.60%)
Nov 29, 2005 68.33 68.54 68.01 68.01 185,125 +0.09(+0.13%)
Nov 28, 2005 68.85 68.85 67.80 67.91 446,665 -0.85(-1.24%)
Nov 25, 2005 68.83 68.94 68.52 68.76 188,081 -0.09(-0.13%)
Nov 23, 2005 68.74 68.98 68.54 68.85 264,824 +0.16(+0.24%)
Nov 22, 2005 67.87 68.83 67.87 68.69 202,422 +0.24(+0.35%)
Nov 21, 2005 68.09 68.52 67.91 68.45 281,574 +0.22(+0.32%)
Nov 18, 2005 67.72 68.24 67.68 68.23 279,822 +1.16(+1.73%)
Nov 17, 2005 66.64 67.16 66.49 67.07 673,063 +1.32(+2.01%)
Nov 16, 2005 66.22 66.32 65.46 65.75 149,764 -0.20(-0.30%)
Nov 15, 2005 66.87 66.70 65.75 65.95 143,633 -0.88(-1.31%)
Nov 14, 2005 67.03 67.16 66.59 66.83 161,806 -0.26(-0.39%)
Nov 11, 2005 66.62 67.16 66.57 67.09 335,765 +0.52(+0.78%)
Nov 10, 2005 66.23 66.73 65.62 66.57 163,010 +0.88(+1.33%)
Nov 09, 2005 65.17 65.88 65.04 65.69 211,180 +0.61(+0.94%)
Nov 08, 2005 65.00 65.27 64.80 65.08 79,808 -0.28(-0.43%)
Nov 07, 2005 65.24 65.47 64.94 65.37 252,015 +0.74(+1.14%)
Nov 04, 2005 65.30 65.30 64.22 64.63 407,472 -0.66(-1.01%)
Nov 03, 2005 64.84 65.74 64.84 65.28 543,114 +0.67(+1.03%)
Nov 02, 2005 63.58 64.62 63.58 64.62 240,739 +1.63(+2.58%)
Nov 01, 2005 62.90 63.21 62.75 62.99 74,334 +0.50(+0.80%)
Oct 31, 2005 61.74 62.83 61.74 62.49 212,822 +1.17(+1.91%)
Oct 28, 2005 61.00 61.37 60.60 61.32 126,445 +1.00(+1.67%)
Oct 27, 2005 60.83 60.96 60.21 60.31 205,816 -1.02(-1.67%)
Oct 26, 2005 61.42 61.89 61.15 61.34 103,784 +0.09(+0.15%)
Oct 25, 2005 61.38 62.02 60.84 61.25 174,724 +0.14(+0.22%)
Oct 24, 2005 60.27 61.20 60.27 61.11 166,076 +1.60(+2.69%)
Oct 21, 2005 59.73 60.01 59.46 59.51 51,125 -0.02(-0.03%)
Oct 20, 2005 60.07 60.09 59.12 59.53 98,967 +0.08(+0.14%)
Oct 19, 2005 58.64 59.56 58.28 59.45 205,487 +0.37(+0.62%)
Oct 18, 2005 59.43 59.47 59.02 59.08 117,578 -0.63(-1.06%)
Oct 17, 2005 59.69 59.72 59.45 59.71 35,361 +0.00(+0.00%)
Oct 14, 2005 59.39 59.71 58.86 59.71 45,761 +0.88(+1.49%)
Oct 13, 2005 58.70 58.93 58.27 58.83 168,375 -0.54(-0.91%)
Oct 12, 2005 60.35 60.52 59.01 59.37 230,120 -1.13(-1.87%)
Oct 11, 2005 60.52 60.75 60.41 60.51 65,138 +0.40(+0.67%)
Oct 10, 2005 60.35 60.54 59.88 60.10 119,658 -0.06(-0.11%)
Oct 07, 2005 60.37 60.43 60.01 60.17 285,406 +0.25(+0.41%)
Oct 06, 2005 60.11 60.56 59.34 59.92 208,443 +0.58(+0.99%)
Oct 05, 2005 58.47 60.17 58.47 59.34 73,787 -1.13(-1.87%)
Oct 04, 2005 61.09 61.52 60.47 60.47 70,722 -0.63(-1.03%)
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.