Transportation Average Ishares ETF (NY: IYT )

220.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 83.05 84.04 82.67 83.95 670,700 +1.52(+1.84%)
May 30, 2006 83.60 83.66 82.34 82.43 400,200 -1.72(-2.04%)
May 26, 2006 84.04 84.18 83.78 84.15 277,000 +0.60(+0.72%)
May 25, 2006 83.50 83.87 83.25 83.55 173,800 +0.77(+0.93%)
May 24, 2006 82.90 83.88 81.63 82.78 549,200 -0.35(-0.42%)
May 23, 2006 84.86 85.27 83.09 83.13 498,000 -0.57(-0.68%)
May 22, 2006 82.80 84.22 82.25 83.70 630,000 +0.48(+0.58%)
May 19, 2006 83.50 83.96 82.61 83.22 470,600 -0.03(-0.04%)
May 18, 2006 84.55 84.67 83.22 83.25 222,900 -0.76(-0.90%)
May 17, 2006 86.10 86.10 83.77 84.01 710,700 -2.11(-2.45%)
May 16, 2006 87.32 87.40 85.92 86.12 239,500 -1.04(-1.19%)
May 15, 2006 86.75 87.39 86.17 87.16 346,000 +0.31(+0.36%)
May 12, 2006 88.70 88.70 86.85 86.85 609,700 -1.93(-2.17%)
May 11, 2006 89.46 89.50 88.40 88.78 473,500 -0.80(-0.89%)
May 10, 2006 89.65 90.03 89.12 89.58 253,200 -0.18(-0.20%)
May 09, 2006 88.95 89.81 88.95 89.76 180,800 +0.81(+0.91%)
May 08, 2006 89.20 89.53 88.95 88.95 446,900 -0.08(-0.09%)
May 05, 2006 88.34 89.23 88.34 89.03 305,200 +0.92(+1.04%)
May 04, 2006 86.90 88.34 86.70 88.11 473,800 +2.78(+3.26%)
May 03, 2006 84.58 85.51 84.58 85.33 201,600 +0.40(+0.47%)
May 02, 2006 83.90 84.93 83.83 84.93 198,000 +1.22(+1.46%)
May 01, 2006 83.85 84.36 83.63 83.71 104,800 +0.07(+0.08%)
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%)
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.