Transportation Average Ishares ETF (NY: IYT )

260.21 USD +3.49 (+1.36%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 56.18 56.18 55.67 55.94 8,500 +0.09(+0.16%)
Aug 30, 2004 55.97 56.11 55.69 55.85 13,200 -0.21(-0.37%)
Aug 27, 2004 56.13 56.27 56.06 56.06 13,200 -0.15(-0.27%)
Aug 26, 2004 56.28 56.42 56.01 56.21 15,900 -0.01(-0.02%)
Aug 25, 2004 55.70 56.27 55.70 56.22 25,500 +0.22(+0.39%)
Aug 24, 2004 55.90 56.00 55.54 56.00 13,300 +0.69(+1.25%)
Aug 23, 2004 56.19 56.28 55.31 55.31 10,100 -0.36(-0.65%)
Aug 20, 2004 55.00 55.83 54.93 55.67 32,500 +0.57(+1.03%)
Aug 19, 2004 55.48 55.52 54.78 55.10 223,900 -0.70(-1.25%)
Aug 18, 2004 54.66 55.81 54.66 55.80 69,900 +0.98(+1.79%)
Aug 17, 2004 55.25 55.36 54.72 54.82 179,100 -0.21(-0.38%)
Aug 16, 2004 54.23 55.03 54.23 55.03 36,700 +1.71(+3.21%)
Aug 13, 2004 54.11 54.11 53.32 53.32 6,600 -0.74(-1.37%)
Aug 12, 2004 54.73 54.73 54.05 54.06 19,100 -0.74(-1.35%)
Aug 11, 2004 54.42 55.28 54.12 54.80 144,300 -0.01(-0.02%)
Aug 10, 2004 53.73 54.81 53.73 54.81 13,500 +1.26(+2.35%)
Aug 09, 2004 53.64 53.67 53.47 53.55 15,400 +0.15(+0.28%)
Aug 06, 2004 54.13 54.32 53.35 53.40 86,400 -1.65(-3.00%)
Aug 05, 2004 55.95 55.95 54.93 55.05 8,400 -1.21(-2.15%)
Aug 04, 2004 55.77 56.41 55.46 56.26 7,300 +0.09(+0.16%)
Aug 03, 2004 56.32 56.34 56.17 56.17 14,700 -0.21(-0.37%)
Aug 02, 2004 55.80 56.38 55.75 56.38 9,600 +0.37(+0.66%)
Jul 30, 2004 55.80 56.12 55.72 56.01 128,600 -0.24(-0.43%)
Jul 29, 2004 55.81 56.39 55.69 56.25 111,500 +0.69(+1.24%)
Jul 28, 2004 54.82 55.56 54.62 55.56 14,700 +0.32(+0.58%)
Jul 27, 2004 54.79 55.28 54.79 55.24 20,100 +0.50(+0.91%)
Jul 26, 2004 55.09 55.09 54.68 54.74 9,400 -0.18(-0.33%)
Jul 23, 2004 54.86 55.02 54.66 54.92 4,700 -0.08(-0.15%)
Jul 22, 2004 55.24 55.30 54.15 55.00 38,800 -0.55(-0.99%)
Jul 21, 2004 57.06 57.06 55.55 55.55 105,500 -1.26(-2.22%)
Jul 20, 2004 56.25 56.81 56.25 56.81 2,700 +0.88(+1.57%)
Jul 19, 2004 55.65 56.12 55.65 55.93 24,800 +0.33(+0.59%)
Jul 16, 2004 56.71 56.71 55.60 55.60 27,800 -0.51(-0.91%)
Jul 15, 2004 55.65 56.44 55.65 56.11 77,500 +0.52(+0.94%)
Jul 14, 2004 55.31 55.89 55.28 55.59 74,800 +0.05(+0.09%)
Jul 13, 2004 55.58 55.60 55.43 55.54 24,600 -0.17(-0.31%)
Jul 12, 2004 55.67 55.71 55.25 55.71 23,500 +0.07(+0.13%)
Jul 09, 2004 55.50 55.64 55.22 55.64 13,000 +0.43(+0.78%)
Jul 08, 2004 56.25 56.35 55.21 55.21 212,500 -1.51(-2.66%)
Jul 07, 2004 56.30 56.72 56.30 56.72 14,300 +0.68(+1.21%)
Jul 06, 2004 56.48 56.50 56.03 56.04 107,900 -0.68(-1.20%)
Jul 02, 2004 57.06 57.06 56.61 56.72 105,800 -0.34(-0.60%)
Jul 01, 2004 57.90 57.90 56.86 57.06 19,300 -0.59(-1.02%)
Jun 30, 2004 57.53 57.65 56.97 57.65 79,500 +0.25(+0.44%)
Jun 29, 2004 57.29 57.44 57.16 57.40 121,200 +0.11(+0.19%)
Jun 28, 2004 57.40 57.75 57.13 57.29 52,100 +0.34(+0.60%)
Jun 25, 2004 56.66 57.00 56.56 56.95 53,400 +0.41(+0.73%)
Jun 24, 2004 56.78 56.78 56.50 56.54 37,100 -0.16(-0.28%)
Jun 23, 2004 55.84 56.70 55.81 56.70 81,800 +1.18(+2.13%)
Jun 22, 2004 55.02 55.52 55.02 55.52 2,900 +0.11(+0.20%)
Jun 21, 2004 55.17 55.61 55.17 55.41 18,100 +0.00(+0.00%)
Jun 18, 2004 55.10 55.64 55.10 55.41 2,900 +0.42(+0.76%)
Jun 17, 2004 55.21 55.21 54.80 54.99 30,900 -0.17(-0.31%)
Jun 16, 2004 54.86 55.16 54.86 55.16 4,700 +0.30(+0.55%)
Jun 15, 2004 54.76 55.05 54.76 54.86 54,900 +0.80(+1.48%)
Jun 14, 2004 54.23 54.23 53.93 54.06 4,600 -0.48(-0.88%)
Jun 10, 2004 54.84 54.84 54.52 54.54 1,900 -0.18(-0.33%)
Jun 09, 2004 54.88 55.09 54.72 54.72 48,200 -0.63(-1.14%)
Jun 08, 2004 54.85 55.35 54.85 55.35 10,100 +0.56(+1.02%)
Jun 07, 2004 54.48 54.84 54.48 54.79 6,500 +0.79(+1.46%)
Jun 04, 2004 53.76 54.15 53.76 54.00 3,000 +0.28(+0.52%)
Jun 03, 2004 53.87 53.92 53.65 53.72 11,200 -0.33(-0.61%)
Jun 02, 2004 54.15 54.15 54.05 54.05 2,500 +0.85(+1.60%)
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.