Transportation Average Ishares ETF (NY: IYT )

262.39 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 66.56 67.06 66.53 66.85 38,100 +0.31(+0.47%)
Sep 29, 2005 65.06 66.60 65.06 66.54 241,300 +1.00(+1.53%)
Sep 28, 2005 65.16 65.60 65.05 65.54 70,600 +0.73(+1.13%)
Sep 27, 2005 64.69 64.95 64.35 64.81 41,400 -0.02(-0.03%)
Sep 26, 2005 64.74 65.48 64.54 64.83 100,800 -0.01(-0.02%)
Sep 23, 2005 64.84 64.98 64.11 64.84 124,400 +0.09(+0.14%)
Sep 22, 2005 64.20 64.84 64.03 64.75 200,700 +0.39(+0.61%)
Sep 21, 2005 64.87 65.01 64.36 64.36 305,900 +0.23(+0.36%)
Sep 20, 2005 64.45 64.97 64.13 64.13 272,300 -0.13(-0.20%)
Sep 19, 2005 64.95 64.95 64.13 64.26 173,200 -0.91(-1.40%)
Sep 16, 2005 64.73 65.20 64.42 65.17 137,100 +0.68(+1.05%)
Sep 15, 2005 64.45 64.52 64.10 64.49 291,000 +0.17(+0.26%)
Sep 14, 2005 64.57 64.71 64.31 64.32 183,300 -0.17(-0.26%)
Sep 13, 2005 65.16 65.16 64.45 64.49 88,500 -1.02(-1.56%)
Sep 12, 2005 64.84 65.70 64.84 65.51 138,400 +0.67(+1.03%)
Sep 09, 2005 65.02 65.04 64.49 64.84 136,300 -0.31(-0.48%)
Sep 08, 2005 65.73 65.81 65.15 65.15 225,400 -0.86(-1.30%)
Sep 07, 2005 66.00 66.14 65.72 66.01 175,400 +0.06(+0.09%)
Sep 06, 2005 65.90 66.37 65.90 65.95 70,900 +0.51(+0.78%)
Sep 02, 2005 65.86 66.18 65.44 65.44 71,700 -0.23(-0.35%)
Sep 01, 2005 65.95 66.12 65.37 65.67 123,200 -0.37(-0.56%)
Aug 31, 2005 65.58 66.04 64.85 66.04 295,800 +0.58(+0.89%)
Aug 30, 2005 65.66 65.66 65.10 65.46 137,900 -0.65(-0.98%)
Aug 29, 2005 65.45 66.17 65.35 66.11 65,300 +0.20(+0.30%)
Aug 26, 2005 66.36 66.38 65.52 65.91 137,800 -0.38(-0.57%)
Aug 25, 2005 65.82 66.37 65.82 66.29 23,000 +0.43(+0.65%)
Aug 24, 2005 65.55 66.81 65.50 65.86 522,900 +0.04(+0.06%)
Aug 23, 2005 66.80 66.80 65.74 65.82 421,000 -1.05(-1.57%)
Aug 22, 2005 66.96 67.16 66.61 66.87 72,400 +0.25(+0.38%)
Aug 19, 2005 66.70 66.90 66.62 66.62 86,000 +0.01(+0.02%)
Aug 18, 2005 66.50 66.89 66.43 66.61 12,000 -0.27(-0.40%)
Aug 17, 2005 66.09 67.00 66.00 66.88 168,200 +0.45(+0.68%)
Aug 16, 2005 67.40 67.40 66.43 66.43 91,700 -0.88(-1.31%)
Aug 15, 2005 67.05 67.49 66.56 67.31 43,700 +0.11(+0.16%)
Aug 12, 2005 67.00 67.30 66.65 67.20 91,600 -0.01(-0.01%)
Aug 11, 2005 67.10 67.39 66.86 67.21 104,100 +0.24(+0.36%)
Aug 10, 2005 67.40 67.84 66.80 66.97 79,200 +0.08(+0.12%)
Aug 09, 2005 67.02 67.24 66.76 66.89 39,200 +0.16(+0.24%)
Aug 08, 2005 67.34 67.34 66.70 66.73 128,300 -0.13(-0.19%)
Aug 05, 2005 67.28 67.30 66.86 66.86 40,300 -0.48(-0.71%)
Aug 04, 2005 67.94 67.94 67.30 67.34 175,700 -0.66(-0.97%)
Aug 03, 2005 68.05 68.25 67.93 68.00 27,300 -0.23(-0.33%)
Aug 02, 2005 68.00 68.39 68.00 68.23 102,300 -0.11(-0.17%)
Aug 01, 2005 68.13 68.51 68.10 68.34 34,400 +0.24(+0.35%)
Jul 29, 2005 68.51 68.51 68.05 68.10 47,300 -0.36(-0.53%)
Jul 28, 2005 67.79 68.50 67.64 68.46 31,800 +0.94(+1.39%)
Jul 27, 2005 67.14 67.95 67.14 67.52 57,000 +0.47(+0.70%)
Jul 26, 2005 66.95 67.31 66.94 67.05 18,900 +0.06(+0.09%)
Jul 25, 2005 67.79 67.88 66.85 66.99 59,800 -0.78(-1.15%)
Jul 22, 2005 68.05 68.25 67.41 67.77 37,600 -0.04(-0.06%)
Jul 21, 2005 67.90 68.45 67.27 67.81 165,500 +0.02(+0.03%)
Jul 20, 2005 65.99 67.97 65.70 67.79 186,900 +2.32(+3.54%)
Jul 19, 2005 65.45 65.50 65.25 65.47 46,200 +0.12(+0.18%)
Jul 18, 2005 65.55 65.59 65.35 65.35 58,200 -0.22(-0.34%)
Jul 15, 2005 65.49 65.58 65.18 65.57 127,700 -0.39(-0.59%)
Jul 14, 2005 65.49 65.96 65.33 65.96 390,900 +1.14(+1.76%)
Jul 13, 2005 64.78 64.91 64.50 64.82 115,700 +0.24(+0.37%)
Jul 12, 2005 64.78 64.92 64.36 64.58 62,000 -0.43(-0.66%)
Jul 11, 2005 64.70 65.26 64.70 65.01 404,000 +0.69(+1.07%)
Jul 08, 2005 63.15 64.47 63.00 64.32 119,800 +1.20(+1.90%)
Jul 07, 2005 62.25 63.12 62.25 63.12 83,600 -0.01(-0.01%)
Jul 06, 2005 63.45 63.66 63.13 63.13 169,200 -0.29(-0.46%)
Jul 05, 2005 62.47 63.48 62.37 63.42 203,100 +0.46(+0.73%)
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.