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 (%)
Feb 28, 2006 73.59 73.35 72.37 72.64 253,767 -0.95(-1.29%)
Feb 27, 2006 72.94 73.62 72.91 73.59 358,427 +0.79(+1.08%)
Feb 24, 2006 72.39 72.82 71.91 72.80 712,475 +0.22(+0.30%)
Feb 23, 2006 72.89 73.27 72.53 72.58 540,486 -0.35(-0.48%)
Feb 22, 2006 72.16 72.97 72.06 72.93 393,569 +1.16(+1.62%)
Feb 21, 2006 72.34 72.34 71.67 71.77 300,513 -0.39(-0.54%)
Feb 17, 2006 72.28 72.30 71.61 72.16 459,036 -0.15(-0.21%)
Feb 16, 2006 72.89 72.94 71.97 72.31 246,103 -0.56(-0.77%)
Feb 15, 2006 72.05 72.87 71.64 72.87 355,142 +0.72(+1.00%)
Feb 14, 2006 70.79 72.37 70.19 72.15 1,117,648 +1.77(+2.52%)
Feb 13, 2006 70.61 70.66 70.11 70.38 169,251 -0.27(-0.39%)
Feb 10, 2006 70.29 70.91 69.55 70.65 159,945 +0.35(+0.49%)
Feb 09, 2006 69.97 70.72 69.94 70.31 443,818 +0.37(+0.52%)
Feb 08, 2006 69.28 70.04 69.03 69.94 587,014 +0.83(+1.20%)
Feb 07, 2006 70.06 70.19 69.06 69.11 405,283 -1.07(-1.52%)
Feb 06, 2006 69.79 70.18 69.70 70.18 173,301 +0.48(+0.69%)
Feb 03, 2006 69.70 70.11 69.38 69.70 692,331 -0.38(-0.55%)
Feb 02, 2006 70.35 70.79 70.01 70.08 314,417 -0.60(-0.85%)
Feb 01, 2006 70.45 72.12 70.44 70.68 291,317 -0.69(-0.96%)
Jan 31, 2006 71.16 71.55 70.65 71.37 372,440 +0.26(+0.37%)
Jan 30, 2006 70.47 71.29 70.47 71.10 186,548 +0.69(+0.99%)
Jan 27, 2006 70.22 70.54 69.74 70.41 272,487 +0.04(+0.05%)
Jan 26, 2006 70.06 70.46 69.77 70.37 383,825 +1.09(+1.57%)
Jan 25, 2006 70.23 70.26 69.13 69.28 805,311 -0.66(-0.94%)
Jan 24, 2006 69.13 70.04 68.88 69.94 990,108 +1.71(+2.50%)
Jan 23, 2006 67.91 68.34 67.41 68.23 372,768 +0.39(+0.58%)
Jan 20, 2006 69.21 69.50 67.84 67.84 553,624 -1.36(-1.97%)
Jan 19, 2006 68.23 69.39 67.64 69.20 621,171 +1.47(+2.17%)
Jan 18, 2006 66.13 67.81 66.11 67.73 1,037,292 +0.94(+1.41%)
Jan 17, 2006 67.41 67.48 66.51 66.79 740,720 -1.06(-1.56%)
Jan 13, 2006 68.09 68.31 67.73 67.85 867,384 -0.08(-0.12%)
Jan 12, 2006 68.00 68.16 67.69 67.93 637,483 -0.80(-1.17%)
Jan 11, 2006 69.20 69.31 68.40 68.74 301,718 -0.43(-0.62%)
Jan 10, 2006 68.96 69.42 68.78 69.17 61,963 -0.40(-0.58%)
Jan 09, 2006 68.96 69.63 68.96 69.57 129,730 +0.51(+0.74%)
Jan 06, 2006 69.45 69.63 68.51 69.06 872,967 -0.37(-0.53%)
Jan 05, 2006 69.62 69.67 69.10 69.42 563,696 -0.27(-0.39%)
Jan 04, 2006 68.97 70.06 68.97 69.70 528,444 +0.79(+1.14%)
Jan 03, 2006 69.12 69.12 67.27 68.91 375,833 +0.02(+0.03%)
Dec 30, 2005 69.06 69.19 68.85 68.89 524,174 -0.86(-1.23%)
Dec 29, 2005 69.60 70.37 69.60 69.75 204,940 +0.39(+0.57%)
Dec 28, 2005 69.42 69.54 68.94 69.36 64,153 +0.12(+0.17%)
Dec 27, 2005 70.66 70.83 69.24 69.24 167,280 -0.82(-1.17%)
Dec 23, 2005 70.24 70.31 69.89 70.06 212,932 +0.32(+0.46%)
Dec 22, 2005 69.15 69.80 69.01 69.74 455,095 +0.74(+1.07%)
Dec 21, 2005 68.33 69.33 68.33 69.00 559,535 +1.52(+2.25%)
Dec 20, 2005 67.75 67.78 67.11 67.48 334,561 -0.17(-0.26%)
Dec 19, 2005 68.22 68.23 67.51 67.66 274,896 -0.57(-0.83%)
Dec 16, 2005 68.48 68.64 68.22 68.22 184,577 -0.04(-0.05%)
Dec 15, 2005 67.59 68.26 67.35 68.26 523,189 +0.47(+0.70%)
Dec 14, 2005 67.46 67.79 67.39 67.79 129,620 +0.51(+0.76%)
Dec 13, 2005 67.11 67.43 66.65 67.27 369,922 -0.05(-0.07%)
Dec 12, 2005 67.69 67.76 66.85 67.32 225,193 -0.24(-0.35%)
Dec 09, 2005 67.14 67.64 67.03 67.56 250,373 +0.39(+0.58%)
Dec 08, 2005 67.88 68.01 66.88 67.17 325,693 -0.51(-0.75%)
Dec 07, 2005 67.79 68.28 67.55 67.68 608,143 -0.26(-0.38%)
Dec 06, 2005 67.84 68.60 67.83 67.93 567,199 +0.62(+0.92%)
Dec 05, 2005 68.05 68.05 66.94 67.31 662,663 -0.87(-1.27%)
Dec 02, 2005 68.31 68.32 67.90 68.18 179,432 -0.31(-0.45%)
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.