Transportation Average Ishares ETF (NY: IYT )

219.28 +7.77 (+3.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 51.51 52.14 51.43 52.14 76,700 +0.48(+0.93%)
Feb 26, 2004 51.12 51.66 51.10 51.66 4,300 +0.48(+0.94%)
Feb 25, 2004 51.25 51.25 51.00 51.18 1,900 +0.12(+0.24%)
Feb 24, 2004 50.82 51.11 50.82 51.06 35,100 +0.08(+0.16%)
Feb 23, 2004 51.60 51.60 50.98 50.98 3,000 -0.65(-1.26%)
Feb 20, 2004 51.64 51.64 51.52 51.63 1,200 -0.24(-0.46%)
Feb 19, 2004 52.21 52.30 51.85 51.87 5,700 +0.02(+0.04%)
Feb 18, 2004 51.80 51.85 51.80 51.85 6,000 -0.35(-0.67%)
Feb 17, 2004 52.05 52.27 51.75 52.20 5,500 +0.00(+0.00%)
Feb 13, 2004 52.20 52.20 52.20 52.20 100 -0.40(-0.76%)
Feb 12, 2004 52.31 52.81 52.31 52.60 20,700 +0.19(+0.36%)
Feb 11, 2004 52.10 52.41 52.10 52.41 1,800 +0.30(+0.58%)
Feb 10, 2004 51.68 52.11 51.51 52.11 2,100 +0.37(+0.72%)
Feb 09, 2004 51.83 51.97 51.74 51.74 62,400 +0.14(+0.27%)
Feb 06, 2004 50.88 51.60 50.83 51.60 27,100 +0.97(+1.92%)
Feb 05, 2004 50.73 50.73 50.60 50.63 700 +0.30(+0.60%)
Feb 04, 2004 50.67 50.80 50.33 50.33 53,900 -0.69(-1.35%)
Feb 03, 2004 50.90 51.30 50.90 51.02 109,000 -0.30(-0.58%)
Feb 02, 2004 51.60 51.65 51.18 51.32 7,400 -0.30(-0.58%)
Jan 30, 2004 51.65 51.77 51.53 51.62 23,600 -1.56(-2.93%)
Jan 29, 2004 52.83 53.18 52.69 53.18 13,900 +0.05(+0.09%)
Jan 28, 2004 54.14 54.14 53.13 53.13 41,900 -1.14(-2.10%)
Jan 27, 2004 54.73 54.73 54.10 54.27 40,500 -0.33(-0.60%)
Jan 26, 2004 54.68 54.68 54.34 54.60 3,200 -0.28(-0.51%)
Jan 23, 2004 54.98 55.12 54.84 54.88 1,800 -0.23(-0.42%)
Jan 22, 2004 54.74 55.21 54.74 55.11 38,700 +0.60(+1.10%)
Jan 21, 2004 53.71 54.61 53.71 54.51 2,300 +0.77(+1.43%)
Jan 20, 2004 54.03 54.03 53.74 53.74 1,800 -0.51(-0.94%)
Jan 16, 2004 54.14 54.28 54.14 54.25 3,300 +0.30(+0.56%)
Jan 15, 2004 54.14 54.14 53.74 53.95 8,900 -0.26(-0.48%)
Jan 14, 2004 54.08 54.27 53.98 54.21 5,100 +0.33(+0.61%)
Jan 13, 2004 53.96 53.96 53.65 53.88 3,200 -0.06(-0.11%)
Jan 12, 2004 53.75 53.98 53.63 53.94 2,400 +0.13(+0.24%)
Jan 09, 2004 53.65 53.81 53.65 53.81 6,400 -0.18(-0.33%)
Jan 08, 2004 54.14 54.17 53.99 53.99 5,000 -0.10(-0.18%)
Jan 07, 2004 53.73 54.09 53.73 54.09 4,700 -0.21(-0.39%)
Jan 06, 2004 54.04 54.38 54.01 54.30 52,800 +0.17(+0.31%)
Jan 05, 2004 54.15 54.15 53.89 54.13 3,500 -0.15(-0.28%)
Jan 02, 2004 54.00 54.28 54.00 54.28 2,300 +0.46(+0.85%)
Dec 31, 2003 53.69 53.82 53.69 53.82 1,100 -0.13(-0.24%)
Dec 30, 2003 54.04 54.04 53.95 53.95 1,400 -0.05(-0.09%)
Dec 29, 2003 53.94 54.00 53.79 54.00 3,700 +0.33(+0.61%)
Dec 26, 2003 53.76 53.76 53.55 53.67 54,900 +0.17(+0.32%)
Dec 24, 2003 53.51 53.51 53.50 53.50 500 -0.06(-0.11%)
Dec 23, 2003 53.60 53.65 53.56 53.56 4,600 -0.12(-0.22%)
Dec 22, 2003 53.20 53.68 53.53 53.68 68,300 +0.48(+0.90%)
Dec 19, 2003 53.22 53.24 53.20 53.20 3,800 +0.12(+0.23%)
Dec 18, 2003 53.08 53.08 53.08 53.08 0 +0.00(+0.00%)
Dec 17, 2003 52.39 53.08 52.39 53.08 102,000 +0.33(+0.63%)
Dec 16, 2003 52.73 52.75 52.73 52.75 500 -0.97(-1.81%)
Dec 15, 2003 53.72 53.72 53.72 53.72 2,900 +0.50(+0.94%)
Dec 12, 2003 53.25 53.31 53.22 53.22 16,100 -0.26(-0.49%)
Dec 11, 2003 52.78 53.55 52.78 53.48 20,000 +1.08(+2.06%)
Dec 10, 2003 52.45 52.53 52.19 52.40 302,600 -0.36(-0.68%)
Dec 09, 2003 52.75 53.00 52.75 52.76 600 +0.12(+0.23%)
Dec 08, 2003 52.52 52.64 52.42 52.64 10,600 -0.09(-0.17%)
Dec 05, 2003 52.85 52.85 52.60 52.73 2,500 +0.08(+0.15%)
Dec 04, 2003 52.91 52.91 52.45 52.65 35,400 -0.35(-0.66%)
Dec 03, 2003 53.00 53.00 53.00 53.00 9,000 -0.13(-0.24%)
Dec 02, 2003 53.21 53.23 53.13 53.13 50,700 +0.50(+0.95%)
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.