Transportation Average Ishares ETF (NY: IYT )

256.58 USD -3.41 (-1.31%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 74.59 74.77 74.00 74.00 612,300 -0.45(-0.60%)
Nov 29, 2005 74.80 75.03 74.45 74.45 169,100 +0.10(+0.13%)
Nov 28, 2005 75.38 75.38 74.22 74.35 408,000 -0.93(-1.24%)
Nov 25, 2005 75.35 75.47 75.01 75.28 171,800 -0.10(-0.13%)
Nov 23, 2005 75.25 75.52 75.03 75.38 241,900 +0.18(+0.24%)
Nov 22, 2005 74.30 75.35 74.30 75.20 184,900 +0.26(+0.35%)
Nov 21, 2005 74.54 75.01 74.35 74.94 257,200 +0.24(+0.32%)
Nov 18, 2005 74.14 74.71 74.09 74.70 255,600 +1.27(+1.73%)
Nov 17, 2005 72.96 73.53 72.79 73.43 614,800 +1.45(+2.01%)
Nov 16, 2005 72.50 72.60 71.66 71.98 136,800 -0.22(-0.30%)
Nov 15, 2005 73.21 73.02 71.98 72.20 131,200 -0.96(-1.31%)
Nov 14, 2005 73.38 73.53 72.90 73.16 147,800 -0.29(-0.39%)
Nov 11, 2005 72.93 73.52 72.88 73.45 306,700 +0.57(+0.78%)
Nov 10, 2005 72.51 73.05 71.84 72.88 148,900 +0.96(+1.33%)
Nov 09, 2005 71.35 72.12 71.20 71.92 192,900 +0.67(+0.94%)
Nov 08, 2005 71.16 71.45 70.94 71.25 72,900 -0.31(-0.43%)
Nov 07, 2005 71.42 71.67 71.09 71.56 230,200 +0.81(+1.14%)
Nov 04, 2005 71.49 71.49 70.31 70.75 372,200 -0.72(-1.01%)
Nov 03, 2005 70.99 71.97 70.99 71.47 496,100 +0.73(+1.03%)
Nov 02, 2005 69.60 70.74 69.60 70.74 219,900 +1.78(+2.58%)
Nov 01, 2005 68.86 69.20 68.70 68.96 67,900 +0.55(+0.80%)
Oct 31, 2005 67.59 68.78 67.59 68.41 194,400 +1.28(+1.91%)
Oct 28, 2005 66.78 67.19 66.34 67.13 115,500 +1.10(+1.67%)
Oct 27, 2005 66.60 66.74 65.91 66.03 188,000 -1.12(-1.67%)
Oct 26, 2005 67.24 67.75 66.95 67.15 94,800 +0.10(+0.15%)
Oct 25, 2005 67.20 67.90 66.61 67.05 159,600 +0.15(+0.22%)
Oct 24, 2005 65.98 67.00 65.98 66.90 151,700 +1.75(+2.69%)
Oct 21, 2005 65.39 65.70 65.10 65.15 46,700 -0.02(-0.03%)
Oct 20, 2005 65.76 65.79 64.72 65.17 90,400 +0.09(+0.14%)
Oct 19, 2005 64.20 65.20 63.80 65.08 187,700 +0.40(+0.62%)
Oct 18, 2005 65.06 65.11 64.61 64.68 107,400 -0.69(-1.06%)
Oct 17, 2005 65.35 65.38 65.08 65.37 32,300 +0.00(+0.00%)
Oct 14, 2005 65.02 65.37 64.44 65.37 41,800 +0.96(+1.49%)
Oct 13, 2005 64.26 64.51 63.79 64.41 153,800 -0.59(-0.91%)
Oct 12, 2005 66.07 66.25 64.60 65.00 210,200 -1.24(-1.87%)
Oct 11, 2005 66.25 66.51 66.14 66.24 59,500 +0.44(+0.67%)
Oct 10, 2005 66.07 66.28 65.56 65.80 109,300 -0.07(-0.11%)
Oct 07, 2005 66.09 66.16 65.70 65.87 260,700 +0.27(+0.41%)
Oct 06, 2005 65.81 66.30 64.96 65.60 190,400 +0.64(+0.99%)
Oct 05, 2005 64.01 65.87 64.01 64.96 67,400 -1.24(-1.87%)
Oct 04, 2005 66.88 67.35 66.20 66.20 64,600 -0.69(-1.03%)
Oct 03, 2005 67.00 67.25 66.65 66.89 24,500 +0.04(+0.06%)
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%)
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.