Transportation Average Ishares ETF (NY: IYT )

201.54 +4.98 (+2.53%)
Streaming Delayed Price Updated: 1:35 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 82.10 82.22 81.69 82.21 152,200 +0.37(+0.45%)
Mar 30, 2006 82.25 82.36 81.50 81.84 486,400 -0.26(-0.32%)
Mar 29, 2006 81.40 82.23 81.13 82.10 412,700 +0.77(+0.95%)
Mar 28, 2006 81.80 81.93 81.20 81.33 483,500 -0.63(-0.77%)
Mar 27, 2006 81.35 82.13 81.35 81.96 197,000 +0.59(+0.73%)
Mar 24, 2006 81.86 81.88 80.77 81.37 211,800 +0.03(+0.04%)
Mar 23, 2006 81.90 81.90 80.77 81.34 710,600 -1.16(-1.41%)
Mar 22, 2006 81.95 83.06 81.85 82.50 953,700 +0.36(+0.44%)
Mar 21, 2006 82.58 82.95 81.95 82.14 689,600 -0.44(-0.53%)
Mar 20, 2006 81.95 82.58 81.92 82.58 166,000 +0.66(+0.81%)
Mar 17, 2006 81.85 82.01 81.33 81.92 74,600 +0.21(+0.26%)
Mar 16, 2006 82.40 82.46 81.69 81.71 480,500 -0.61(-0.74%)
Mar 15, 2006 81.38 82.39 81.38 82.32 1,425,100 +1.67(+2.07%)
Mar 14, 2006 79.90 80.65 79.90 80.65 197,100 +0.84(+1.05%)
Mar 13, 2006 80.40 80.50 79.69 79.81 507,600 -0.16(-0.20%)
Mar 10, 2006 79.15 80.09 78.82 79.97 402,300 +0.85(+1.07%)
Mar 09, 2006 79.28 79.84 79.12 79.12 229,100 -0.12(-0.15%)
Mar 08, 2006 77.65 79.35 77.65 79.24 979,700 -0.36(-0.45%)
Mar 07, 2006 79.74 79.84 79.11 79.60 456,100 -0.70(-0.87%)
Mar 06, 2006 80.80 80.81 79.71 80.30 452,400 -0.60(-0.74%)
Mar 03, 2006 80.13 81.38 80.02 80.90 757,400 +0.54(+0.67%)
Mar 02, 2006 80.79 80.90 80.20 80.36 313,300 -0.66(-0.81%)
Mar 01, 2006 79.79 81.02 79.79 81.02 463,500 +1.50(+1.89%)
Feb 28, 2006 80.56 80.30 79.23 79.52 231,800 -1.04(-1.29%)
Feb 27, 2006 79.85 80.60 79.82 80.56 327,400 +0.86(+1.08%)
Feb 24, 2006 79.25 79.72 78.73 79.70 650,800 +0.24(+0.30%)
Feb 23, 2006 79.80 80.21 79.40 79.46 493,700 -0.38(-0.48%)
Feb 22, 2006 79.00 79.89 78.89 79.84 359,500 +1.27(+1.62%)
Feb 21, 2006 79.20 79.20 78.46 78.57 274,500 -0.43(-0.54%)
Feb 17, 2006 79.13 79.15 78.40 79.00 419,300 -0.17(-0.21%)
Feb 16, 2006 79.80 79.85 78.79 79.17 224,800 -0.61(-0.77%)
Feb 15, 2006 78.88 79.78 78.43 79.78 324,400 +0.79(+1.00%)
Feb 14, 2006 77.50 79.23 76.84 78.99 1,020,900 +1.94(+2.52%)
Feb 13, 2006 77.30 77.36 76.75 77.05 154,600 -0.30(-0.39%)
Feb 10, 2006 76.95 77.63 76.14 77.35 146,100 +0.38(+0.49%)
Feb 09, 2006 76.60 77.42 76.57 76.97 405,400 +0.40(+0.52%)
Feb 08, 2006 75.85 76.68 75.57 76.57 536,200 +0.91(+1.20%)
Feb 07, 2006 76.70 76.84 75.61 75.66 370,200 -1.17(-1.52%)
Feb 06, 2006 76.40 76.83 76.30 76.83 158,300 +0.53(+0.69%)
Feb 03, 2006 76.30 76.75 75.95 76.30 632,400 -0.42(-0.55%)
Feb 02, 2006 77.02 77.50 76.64 76.72 287,200 -0.66(-0.85%)
Feb 01, 2006 77.13 78.95 77.12 77.38 266,100 -0.75(-0.96%)
Jan 31, 2006 77.90 78.33 77.35 78.13 340,200 +0.29(+0.37%)
Jan 30, 2006 77.15 78.05 77.15 77.84 170,400 +0.76(+0.99%)
Jan 27, 2006 76.88 77.23 76.35 77.08 248,900 +0.04(+0.05%)
Jan 26, 2006 76.70 77.14 76.38 77.04 350,600 +1.19(+1.57%)
Jan 25, 2006 76.89 76.92 75.68 75.85 735,600 -0.72(-0.94%)
Jan 24, 2006 75.68 76.68 75.41 76.57 904,400 +1.87(+2.50%)
Jan 23, 2006 74.35 74.82 73.80 74.70 340,500 +0.43(+0.58%)
Jan 20, 2006 75.77 76.09 74.27 74.27 505,700 -1.49(-1.97%)
Jan 19, 2006 74.70 75.97 74.05 75.76 567,400 +1.61(+2.17%)
Jan 18, 2006 72.40 74.24 72.38 74.15 947,500 +1.03(+1.41%)
Jan 17, 2006 73.80 73.88 72.81 73.12 676,600 -1.16(-1.56%)
Jan 13, 2006 74.54 74.78 74.15 74.28 792,300 -0.09(-0.12%)
Jan 12, 2006 74.44 74.62 74.11 74.37 582,300 -0.88(-1.17%)
Jan 11, 2006 75.76 75.88 74.88 75.25 275,600 -0.47(-0.62%)
Jan 10, 2006 75.50 76.00 75.30 75.72 56,600 -0.44(-0.58%)
Jan 09, 2006 75.50 76.23 75.50 76.16 118,500 +0.56(+0.74%)
Jan 06, 2006 76.03 76.23 75.00 75.60 797,400 -0.40(-0.53%)
Jan 05, 2006 76.22 76.27 75.65 76.00 514,900 -0.30(-0.39%)
Jan 04, 2006 75.51 76.70 75.51 76.30 482,700 +0.86(+1.14%)
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.