Transportation Average Ishares ETF (NY: IYT )

231.51 -0.90 (-0.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 78.60 78.63 77.03 77.40 665,837 -1.00(-1.28%)
Oct 30, 2006 77.61 78.57 77.43 78.40 425,207 +0.62(+0.80%)
Oct 27, 2006 78.05 78.69 77.56 77.78 307,301 -0.69(-0.87%)
Oct 26, 2006 78.37 78.61 77.81 78.46 266,357 +0.17(+0.22%)
Oct 25, 2006 78.19 79.03 77.86 78.29 702,074 +0.72(+0.93%)
Oct 24, 2006 76.77 77.62 76.42 77.57 572,563 +0.58(+0.76%)
Oct 23, 2006 77.02 78.12 76.73 76.98 333,028 -0.44(-0.57%)
Oct 20, 2006 76.73 77.42 76.57 77.42 233,514 +0.73(+0.95%)
Oct 19, 2006 75.39 76.94 75.39 76.69 458,926 +1.08(+1.43%)
Oct 18, 2006 77.16 77.52 75.13 75.61 978,832 -0.66(-0.86%)
Oct 17, 2006 77.16 77.16 75.68 76.27 376,381 -1.42(-1.82%)
Oct 16, 2006 76.62 77.75 76.50 77.69 499,214 +1.15(+1.50%)
Oct 13, 2006 76.14 76.79 75.91 76.54 386,891 +0.13(+0.17%)
Oct 12, 2006 75.82 76.46 75.67 76.41 345,289 +1.04(+1.38%)
Oct 11, 2006 75.46 75.78 74.83 75.37 404,516 -0.81(-1.07%)
Oct 10, 2006 75.83 76.56 75.73 76.18 490,237 +0.93(+1.24%)
Oct 09, 2006 74.90 75.57 74.36 75.25 541,581 +0.19(+0.26%)
Oct 06, 2006 75.77 75.77 74.66 75.06 342,443 -0.83(-1.10%)
Oct 05, 2006 74.90 76.17 74.65 75.89 693,207 +0.66(+0.87%)
Oct 04, 2006 73.26 75.25 73.08 75.23 773,672 +1.71(+2.32%)
Oct 03, 2006 72.77 74.04 72.00 73.52 739,844 +0.70(+0.97%)
Oct 02, 2006 73.14 73.30 72.59 72.82 379,008 -0.34(-0.46%)
Sep 29, 2006 73.25 73.33 72.54 73.16 1,143,923 -0.26(-0.35%)
Sep 28, 2006 73.71 73.88 72.91 73.41 327,226 -0.21(-0.29%)
Sep 27, 2006 73.03 73.77 72.71 73.62 578,037 +0.50(+0.69%)
Sep 26, 2006 71.48 73.27 71.48 73.12 491,879 +1.68(+2.35%)
Sep 25, 2006 71.40 71.72 70.14 71.44 1,179,831 +0.33(+0.46%)
Sep 22, 2006 71.48 71.48 70.62 71.11 987,371 -0.39(-0.55%)
Sep 21, 2006 72.81 73.07 71.25 71.50 1,911,683 -1.19(-1.63%)
Sep 20, 2006 73.14 73.85 72.35 72.69 519,138 +0.15(+0.20%)
Sep 19, 2006 72.98 72.98 71.58 72.55 1,421,665 +0.01(+0.01%)
Sep 18, 2006 72.92 73.34 72.35 72.54 510,161 +0.09(+0.13%)
Sep 15, 2006 73.20 73.53 72.37 72.44 759,331 -0.16(-0.21%)
Sep 14, 2006 73.12 73.12 72.44 72.60 795,786 -0.56(-0.76%)
Sep 13, 2006 72.25 73.55 71.94 73.16 1,174,138 +1.34(+1.87%)
Sep 12, 2006 69.88 71.90 69.70 71.81 1,024,921 +2.37(+3.42%)
Sep 11, 2006 68.83 69.56 68.05 69.44 1,295,110 +0.52(+0.76%)
Sep 08, 2006 69.60 69.60 68.88 68.92 586,905 -0.41(-0.59%)
Sep 07, 2006 69.20 69.84 68.92 69.33 663,976 +0.07(+0.11%)
Sep 06, 2006 70.52 70.57 69.25 69.26 1,019,119 -1.46(-2.07%)
Sep 05, 2006 71.20 71.20 70.53 70.72 999,413 -0.03(-0.04%)
Sep 01, 2006 70.88 70.92 70.09 70.75 365,652 +0.39(+0.56%)
Aug 31, 2006 70.33 70.71 69.79 70.35 974,343 +0.29(+0.42%)
Aug 30, 2006 70.61 71.07 69.88 70.06 604,311 -0.41(-0.58%)
Aug 29, 2006 70.56 70.64 69.35 70.47 917,415 +0.04(+0.05%)
Aug 28, 2006 69.65 70.96 69.65 70.44 485,858 +1.09(+1.57%)
Aug 25, 2006 69.29 69.65 68.80 69.35 705,468 +0.05(+0.08%)
Aug 24, 2006 70.43 70.43 69.01 69.29 568,403 -0.68(-0.97%)
Aug 23, 2006 70.70 70.99 69.66 69.97 568,841 -0.55(-0.78%)
Aug 22, 2006 70.33 71.18 70.23 70.52 391,270 +0.10(+0.14%)
Aug 21, 2006 71.80 71.80 70.35 70.42 516,839 -1.47(-2.05%)
Aug 18, 2006 72.34 72.34 71.40 71.89 651,824 -0.42(-0.58%)
Aug 17, 2006 72.34 72.63 71.89 72.31 1,117,539 -0.15(-0.20%)
Aug 16, 2006 70.52 72.54 70.43 72.45 1,379,188 +2.21(+3.15%)
Aug 15, 2006 69.79 70.26 68.97 70.24 744,989 +2.02(+2.96%)
Aug 14, 2006 68.40 69.49 68.07 68.22 720,028 +0.32(+0.47%)
Aug 11, 2006 68.92 69.00 67.72 67.90 413,274 -1.21(-1.76%)
Aug 10, 2006 68.14 69.23 67.37 69.12 777,285 +0.89(+1.30%)
Aug 09, 2006 70.70 70.96 68.08 68.23 1,678,388 -1.99(-2.84%)
Aug 08, 2006 70.57 71.57 70.03 70.22 983,430 -0.55(-0.77%)
Aug 07, 2006 71.29 71.76 70.61 70.77 821,185 -1.03(-1.44%)
Aug 04, 2006 73.62 75.00 71.28 71.81 1,762,576 -0.93(-1.28%)
Aug 03, 2006 70.65 73.17 70.33 72.74 1,430,314 +1.79(+2.52%)
Aug 02, 2006 70.37 71.13 70.37 70.95 564,681 +0.53(+0.75%)
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.