Transportation Average Ishares ETF (NY: IYT )

220.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 59.24 59.43 59.01 59.25 194,649 -0.28(-0.48%)
May 27, 2005 59.65 59.65 59.38 59.54 32,186 -0.27(-0.46%)
May 26, 2005 59.64 59.81 59.53 59.81 16,640 +0.71(+1.21%)
May 25, 2005 59.29 59.29 58.80 59.10 44,119 -0.58(-0.98%)
May 24, 2005 59.04 59.70 58.97 59.68 87,034 +0.17(+0.29%)
May 23, 2005 59.57 59.95 59.50 59.51 57,584 +0.03(+0.05%)
May 20, 2005 59.41 59.57 59.33 59.48 116,592 -0.05(-0.09%)
May 19, 2005 59.30 59.54 59.14 59.54 95,901 +0.27(+0.46%)
May 18, 2005 58.46 59.33 58.33 59.26 71,926 +1.44(+2.50%)
May 17, 2005 56.93 57.83 56.86 57.82 150,202 +0.72(+1.26%)
May 16, 2005 56.72 57.10 56.71 57.10 57,584 +1.16(+2.07%)
May 13, 2005 56.71 56.72 55.50 55.94 261,321 -0.43(-0.76%)
May 12, 2005 57.89 57.89 56.37 56.37 550,996 -1.65(-2.85%)
May 11, 2005 57.89 58.08 57.32 58.02 302,155 +0.72(+1.26%)
May 10, 2005 57.81 57.87 57.18 57.30 556,580 -0.87(-1.49%)
May 09, 2005 57.98 58.41 57.68 58.17 98,419 +0.23(+0.39%)
May 06, 2005 58.19 58.21 57.74 57.94 66,452 -0.01(-0.02%)
May 05, 2005 58.66 58.66 57.65 57.95 156,223 +0.10(+0.17%)
May 04, 2005 57.00 57.89 56.92 57.85 473,596 +1.08(+1.90%)
May 03, 2005 57.16 57.32 56.74 56.77 84,844 -0.33(-0.58%)
May 02, 2005 56.90 57.23 56.69 57.10 83,092 +0.82(+1.46%)
Apr 29, 2005 55.98 56.34 55.47 56.28 87,471 +0.52(+0.93%)
Apr 28, 2005 56.12 56.51 55.74 55.76 46,308 -0.36(-0.63%)
Apr 27, 2005 55.38 56.24 54.99 56.11 148,778 +0.07(+0.13%)
Apr 26, 2005 56.73 56.98 55.98 56.04 52,001 -0.90(-1.59%)
Apr 25, 2005 56.69 57.18 56.69 56.94 35,470 +0.70(+1.25%)
Apr 22, 2005 57.49 57.49 56.08 56.24 191,365 -1.45(-2.52%)
Apr 21, 2005 57.05 57.86 56.84 57.69 108,163 +1.78(+3.19%)
Apr 20, 2005 56.42 56.69 55.74 55.91 267,232 -0.76(-1.34%)
Apr 19, 2005 56.37 56.67 56.27 56.67 36,236 +0.66(+1.17%)
Apr 18, 2005 55.55 56.22 55.19 56.01 121,190 +0.47(+0.86%)
Apr 15, 2005 56.61 57.04 55.46 55.54 190,708 -1.01(-1.79%)
Apr 14, 2005 58.04 58.04 56.25 56.55 306,535 -1.72(-2.95%)
Apr 13, 2005 59.50 59.50 58.13 58.27 314,964 -1.73(-2.88%)
Apr 12, 2005 59.12 60.05 58.60 59.99 59,555 +0.73(+1.23%)
Apr 11, 2005 59.39 59.42 58.71 59.26 54,738 +0.15(+0.25%)
Apr 08, 2005 60.52 60.52 58.98 59.12 535,779 -1.83(-3.00%)
Apr 07, 2005 60.92 60.94 60.48 60.94 138,378 +0.04(+0.06%)
Apr 06, 2005 61.21 61.33 60.91 60.91 40,944 -0.14(-0.22%)
Apr 05, 2005 60.89 61.10 60.78 61.04 24,084 +0.32(+0.53%)
Apr 04, 2005 60.18 60.83 60.03 60.73 36,893 +0.39(+0.65%)
Apr 01, 2005 61.41 61.48 60.20 60.33 125,241 -0.40(-0.66%)
Mar 31, 2005 60.94 61.04 60.73 60.73 22,880 -0.41(-0.67%)
Mar 30, 2005 60.58 61.15 60.56 61.15 100,718 +1.12(+1.87%)
Mar 29, 2005 61.06 61.41 59.96 60.02 224,865 -1.21(-1.98%)
Mar 28, 2005 61.66 61.76 61.24 61.24 73,896 -0.08(-0.13%)
Mar 24, 2005 61.34 61.53 61.29 61.32 89,114 +0.16(+0.25%)
Mar 23, 2005 61.43 61.43 60.70 61.16 203,188 -0.31(-0.51%)
Mar 22, 2005 61.92 62.33 61.35 61.47 230,448 +0.09(+0.15%)
Mar 21, 2005 61.57 61.59 61.06 61.38 185,344 +0.09(+0.15%)
Mar 18, 2005 61.58 61.65 61.11 61.29 175,272 -0.60(-0.97%)
Mar 17, 2005 61.47 62.06 61.46 61.89 128,197 +0.38(+0.62%)
Mar 16, 2005 62.28 62.33 61.25 61.51 192,241 -1.11(-1.78%)
Mar 15, 2005 63.32 63.43 62.57 62.63 66,233 -0.41(-0.65%)
Mar 14, 2005 63.06 63.26 62.67 63.04 75,976 +0.24(+0.38%)
Mar 11, 2005 62.75 63.12 62.47 62.80 164,434 +0.27(+0.44%)
Mar 10, 2005 62.63 62.83 62.11 62.52 128,197 -0.38(-0.61%)
Mar 09, 2005 63.25 63.40 62.86 62.91 191,037 -0.52(-0.82%)
Mar 08, 2005 63.76 63.78 63.29 63.43 125,898 -0.12(-0.19%)
Mar 07, 2005 62.97 63.65 62.89 63.55 135,422 +0.77(+1.22%)
Mar 04, 2005 62.18 63.02 61.96 62.78 144,509 +1.21(+1.96%)
Mar 03, 2005 61.81 61.81 61.24 61.57 182,716 +0.03(+0.04%)
Mar 02, 2005 61.31 61.90 61.29 61.55 109,476 -0.09(-0.15%)
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.