Transportation Average Ishares ETF (NY: IYT )

272.44 USD +3.61 (+1.34%)
Streaming Delayed Price Updated: 12:51 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 83.60 84.25 83.50 83.64 364,600 -0.34(-0.40%)
Apr 27, 2006 83.85 84.72 83.64 83.98 513,100 -0.42(-0.50%)
Apr 26, 2006 84.80 84.99 84.24 84.40 318,300 -0.23(-0.27%)
Apr 25, 2006 85.13 85.13 84.08 84.63 455,900 -0.45(-0.53%)
Apr 24, 2006 84.50 85.08 84.30 85.08 352,700 +0.62(+0.73%)
Apr 21, 2006 84.94 85.13 84.18 84.46 422,100 +0.03(+0.04%)
Apr 20, 2006 85.20 85.47 84.34 84.43 484,200 -0.24(-0.28%)
Apr 19, 2006 84.85 85.30 84.28 84.67 643,600 +0.39(+0.46%)
Apr 18, 2006 82.65 84.39 82.65 84.28 883,200 +1.95(+2.37%)
Apr 17, 2006 82.90 83.40 81.95 82.33 450,500 -1.12(-1.34%)
Apr 13, 2006 83.12 83.59 82.64 83.45 304,200 +0.33(+0.40%)
Apr 12, 2006 82.81 83.14 82.34 83.12 235,200 +0.22(+0.27%)
Apr 11, 2006 83.98 83.98 82.67 82.90 622,600 -0.95(-1.13%)
Apr 10, 2006 84.10 84.13 83.55 83.85 315,500 -0.35(-0.42%)
Apr 07, 2006 85.25 85.52 83.99 84.20 780,300 -0.74(-0.87%)
Apr 06, 2006 85.00 85.09 84.26 84.94 358,100 +0.06(+0.07%)
Apr 05, 2006 84.25 84.95 84.10 84.88 405,800 +0.87(+1.04%)
Apr 04, 2006 83.50 84.19 83.10 84.01 488,100 +1.10(+1.33%)
Apr 03, 2006 82.45 83.33 82.45 82.91 253,100 +0.70(+0.85%)
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%)
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.