Transportation Average Ishares ETF (NY: IYT )

243.28 -1.86 (-0.76%)
Official Closing Price Updated: 6:30 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 59.90 60.32 59.24 60.32 323,832 +0.53(+0.89%)
Aug 30, 2005 59.98 59.98 59.46 59.79 150,968 -0.59(-0.98%)
Aug 29, 2005 59.78 60.44 59.69 60.39 71,488 +0.18(+0.30%)
Aug 26, 2005 60.62 60.63 59.85 60.20 150,859 -0.35(-0.57%)
Aug 25, 2005 60.12 60.62 60.12 60.55 25,179 +0.39(+0.65%)
Aug 24, 2005 59.88 61.03 59.83 60.16 572,454 +0.04(+0.06%)
Aug 23, 2005 61.02 61.02 60.05 60.12 460,897 -0.96(-1.57%)
Aug 22, 2005 61.16 61.35 60.84 61.08 79,261 +0.23(+0.38%)
Aug 19, 2005 60.93 61.11 60.85 60.85 94,150 +0.01(+0.02%)
Aug 18, 2005 60.74 61.10 60.68 60.84 13,137 -0.25(-0.40%)
Aug 17, 2005 60.37 61.20 60.29 61.09 184,139 +0.41(+0.68%)
Aug 16, 2005 61.57 61.57 60.68 60.68 100,390 -0.80(-1.31%)
Aug 15, 2005 61.25 61.65 60.80 61.48 47,841 +0.10(+0.16%)
Aug 12, 2005 61.20 61.47 60.88 61.38 100,280 -0.01(-0.01%)
Aug 11, 2005 61.29 61.56 61.07 61.39 113,965 +0.22(+0.36%)
Aug 10, 2005 61.57 61.97 61.02 61.17 86,705 +0.07(+0.12%)
Aug 09, 2005 61.22 61.42 60.98 61.10 42,914 +0.15(+0.24%)
Aug 08, 2005 61.51 61.51 60.93 60.95 140,458 -0.12(-0.19%)
Aug 05, 2005 61.46 61.47 61.07 61.07 44,119 -0.44(-0.71%)
Aug 04, 2005 62.06 62.06 61.47 61.51 192,350 -0.60(-0.97%)
Aug 03, 2005 62.16 62.34 62.05 62.11 29,887 -0.21(-0.33%)
Aug 02, 2005 62.11 62.47 62.11 62.32 111,994 -0.10(-0.17%)
Aug 01, 2005 62.23 62.58 62.20 62.42 37,660 +0.22(+0.35%)
Jul 29, 2005 62.58 62.58 62.16 62.20 51,782 -0.33(-0.53%)
Jul 28, 2005 61.92 62.57 61.78 62.53 34,813 +0.86(+1.39%)
Jul 27, 2005 61.33 62.07 61.33 61.68 62,401 +0.43(+0.70%)
Jul 26, 2005 61.15 61.48 61.15 61.25 20,691 +0.05(+0.09%)
Jul 25, 2005 61.92 62.00 61.06 61.19 65,467 -0.71(-1.15%)
Jul 22, 2005 62.16 62.34 61.57 61.90 41,163 -0.03(-0.06%)
Jul 21, 2005 62.02 62.53 61.45 61.94 181,184 +0.02(+0.03%)
Jul 20, 2005 60.28 62.09 60.01 61.92 204,612 +2.12(+3.54%)
Jul 19, 2005 59.78 59.83 59.60 59.80 50,578 +0.11(+0.18%)
Jul 18, 2005 59.88 59.91 59.69 59.69 63,715 -0.20(-0.34%)
Jul 15, 2005 59.82 59.90 59.54 59.89 139,801 -0.36(-0.59%)
Jul 14, 2005 59.82 60.25 59.67 60.25 427,944 +1.04(+1.76%)
Jul 13, 2005 59.17 59.29 58.92 59.21 126,664 +0.22(+0.37%)
Jul 12, 2005 59.17 59.30 58.79 58.99 67,875 -0.39(-0.66%)
Jul 11, 2005 59.10 59.61 59.10 59.38 442,286 +0.63(+1.07%)
Jul 08, 2005 57.68 58.89 57.55 58.75 131,153 +1.09(+1.90%)
Jul 07, 2005 56.86 57.66 56.86 57.66 91,522 -0.01(-0.01%)
Jul 06, 2005 57.96 58.15 57.67 57.67 185,234 -0.26(-0.46%)
Jul 05, 2005 57.06 57.98 56.97 57.93 222,347 +0.42(+0.73%)
Jul 01, 2005 57.40 57.64 57.32 57.51 240,958 +0.36(+0.62%)
Jun 30, 2005 57.98 57.98 57.15 57.15 376,928 -0.57(-0.98%)
Jun 29, 2005 57.38 57.94 57.25 57.72 237,783 +0.57(+0.99%)
Jun 28, 2005 56.08 57.22 56.08 57.15 361,930 +1.37(+2.45%)
Jun 27, 2005 55.84 55.97 55.52 55.78 329,634 -0.25(-0.44%)
Jun 24, 2005 56.23 56.54 55.77 56.03 341,129 -0.67(-1.18%)
Jun 23, 2005 57.85 57.85 56.70 56.70 467,903 -1.97(-3.36%)
Jun 22, 2005 59.04 59.04 58.40 58.67 98,091 -0.02(-0.03%)
Jun 21, 2005 58.76 58.76 58.47 58.69 35,798 +0.03(+0.05%)
Jun 20, 2005 58.57 58.83 58.37 58.66 42,148 -0.47(-0.79%)
Jun 17, 2005 59.04 59.35 58.85 59.13 49,921 +0.48(+0.83%)
Jun 16, 2005 58.41 58.73 58.26 58.64 41,491 +0.42(+0.72%)
Jun 15, 2005 58.10 58.22 57.68 58.22 90,318 +0.32(+0.55%)
Jun 14, 2005 58.11 58.27 57.78 57.90 26,602 -0.23(-0.39%)
Jun 13, 2005 57.89 58.38 57.71 58.13 58,570 +0.09(+0.16%)
Jun 10, 2005 58.34 58.34 57.80 58.04 337,188 -0.16(-0.27%)
Jun 09, 2005 57.86 58.20 57.69 58.20 119,986 -0.13(-0.22%)
Jun 08, 2005 59.25 59.25 58.21 58.32 356,018 -1.27(-2.13%)
Jun 07, 2005 59.92 60.47 59.58 59.59 134,656 -0.14(-0.23%)
Jun 06, 2005 59.73 59.85 59.48 59.73 62,182 +0.01(+0.02%)
Jun 03, 2005 60.13 60.13 59.37 59.72 178,337 -0.33(-0.55%)
Jun 02, 2005 59.77 60.07 59.64 60.05 120,862 +0.41(+0.69%)
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.