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 (%)
Feb 27, 2004 47.05 47.63 46.98 47.63 83,968 +0.44(+0.93%)
Feb 26, 2004 46.69 47.19 46.68 47.19 4,707 +0.44(+0.94%)
Feb 25, 2004 46.81 46.81 46.59 46.75 2,080 +0.11(+0.23%)
Feb 24, 2004 46.42 46.69 46.42 46.64 38,426 +0.07(+0.16%)
Feb 23, 2004 47.13 47.13 46.57 46.57 3,284 -0.59(-1.26%)
Feb 20, 2004 47.17 47.17 47.06 47.16 1,313 -0.22(-0.46%)
Feb 19, 2004 47.69 47.77 47.36 47.38 6,240 +0.02(+0.04%)
Feb 18, 2004 47.32 47.36 47.32 47.36 6,568 -0.32(-0.67%)
Feb 17, 2004 47.54 47.75 47.27 47.68 6,021 +0.00(+0.00%)
Feb 13, 2004 47.68 47.68 47.68 47.68 109 -0.37(-0.76%)
Feb 12, 2004 47.78 48.24 47.78 48.05 22,661 +0.17(+0.36%)
Feb 11, 2004 47.59 47.87 47.59 47.87 1,970 +0.27(+0.58%)
Feb 10, 2004 47.21 47.60 47.05 47.60 2,299 +0.34(+0.71%)
Feb 09, 2004 47.34 47.47 47.26 47.26 68,313 +0.13(+0.27%)
Feb 06, 2004 46.48 47.13 46.43 47.13 29,668 +0.89(+1.92%)
Feb 05, 2004 46.34 46.34 46.22 46.25 766 +0.27(+0.60%)
Feb 04, 2004 46.28 46.40 45.97 45.97 59,007 -0.63(-1.35%)
Feb 03, 2004 46.49 46.86 46.49 46.60 119,329 -0.27(-0.58%)
Feb 02, 2004 47.13 47.18 46.75 46.88 8,101 -0.27(-0.58%)
Jan 30, 2004 47.18 47.29 47.07 47.15 25,836 -1.43(-2.93%)
Jan 29, 2004 48.26 48.58 48.13 48.58 15,217 +0.05(+0.09%)
Jan 28, 2004 49.45 49.45 48.53 48.53 45,870 -1.04(-2.10%)
Jan 27, 2004 49.99 49.99 49.42 49.57 44,338 -0.30(-0.60%)
Jan 26, 2004 49.95 49.95 49.64 49.87 3,503 -0.26(-0.51%)
Jan 23, 2004 50.22 50.35 50.09 50.13 1,970 -0.21(-0.42%)
Jan 22, 2004 50.00 50.43 50.00 50.34 42,367 +0.55(+1.10%)
Jan 21, 2004 49.06 49.88 49.06 49.79 2,517 +0.70(+1.43%)
Jan 20, 2004 49.35 49.35 49.09 49.09 1,970 -0.47(-0.94%)
Jan 16, 2004 49.45 49.58 49.45 49.55 3,612 +0.27(+0.56%)
Jan 15, 2004 49.45 49.45 49.09 49.28 9,743 -0.24(-0.48%)
Jan 14, 2004 49.40 49.57 49.31 49.52 5,583 +0.30(+0.61%)
Jan 13, 2004 49.29 49.29 49.01 49.22 3,503 -0.05(-0.11%)
Jan 12, 2004 49.10 49.31 48.99 49.27 2,627 +0.12(+0.24%)
Jan 09, 2004 49.01 49.15 49.01 49.15 7,006 -0.16(-0.33%)
Jan 08, 2004 49.45 49.48 49.32 49.32 5,473 -0.09(-0.18%)
Jan 07, 2004 49.08 49.41 49.08 49.41 5,145 -0.19(-0.39%)
Jan 06, 2004 49.36 49.67 49.33 49.60 57,803 +0.16(+0.31%)
Jan 05, 2004 49.46 49.46 49.23 49.44 3,831 -0.14(-0.28%)
Jan 02, 2004 49.33 49.58 49.33 49.58 2,517 +0.42(+0.85%)
Dec 31, 2003 49.04 49.16 49.04 49.16 1,204 -0.12(-0.24%)
Dec 30, 2003 49.36 49.36 49.28 49.28 1,532 -0.05(-0.09%)
Dec 29, 2003 49.27 49.33 49.13 49.33 4,050 +0.30(+0.61%)
Dec 26, 2003 49.11 49.11 48.91 49.02 60,102 +0.16(+0.32%)
Dec 24, 2003 48.88 48.88 48.87 48.87 547 -0.05(-0.11%)
Dec 23, 2003 48.96 49.01 48.92 48.92 5,035 -0.11(-0.22%)
Dec 22, 2003 48.59 49.03 48.90 49.03 74,772 +0.44(+0.90%)
Dec 19, 2003 48.61 48.63 48.59 48.59 4,160 +0.11(+0.23%)
Dec 18, 2003 48.49 48.49 48.49 48.49 0 +0.00(+0.00%)
Dec 17, 2003 47.85 48.49 47.85 48.49 111,666 +0.30(+0.63%)
Dec 16, 2003 48.17 48.18 48.17 48.18 547 -0.89(-1.81%)
Dec 15, 2003 49.07 49.07 49.07 49.07 3,174 +0.46(+0.94%)
Dec 12, 2003 48.64 48.70 48.61 48.61 17,625 -0.24(-0.49%)
Dec 11, 2003 48.21 48.91 48.21 48.85 21,895 +0.99(+2.06%)
Dec 10, 2003 47.91 47.98 47.67 47.86 331,276 -0.33(-0.68%)
Dec 09, 2003 48.18 48.41 48.18 48.19 656 +0.11(+0.23%)
Dec 08, 2003 47.97 48.08 47.88 48.08 11,604 -0.08(-0.17%)
Dec 05, 2003 48.28 48.28 48.05 48.17 2,736 +0.07(+0.15%)
Dec 04, 2003 48.33 48.33 47.91 48.09 38,754 -0.32(-0.66%)
Dec 03, 2003 48.41 48.41 48.41 48.41 9,852 -0.12(-0.24%)
Dec 02, 2003 48.60 48.62 48.53 48.53 55,504 +0.46(+0.95%)
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.