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 (%)
Mar 31, 2006 74.99 75.10 74.62 75.09 166,623 +0.34(+0.45%)
Mar 30, 2006 75.13 75.23 74.44 74.76 532,495 -0.24(-0.32%)
Mar 29, 2006 74.35 75.11 74.11 74.99 451,810 +0.70(+0.95%)
Mar 28, 2006 74.72 74.84 74.17 74.29 529,320 -0.58(-0.77%)
Mar 27, 2006 74.31 75.02 74.31 74.87 215,669 +0.54(+0.73%)
Mar 24, 2006 74.77 74.79 73.78 74.33 231,871 +0.03(+0.04%)
Mar 23, 2006 74.81 74.81 73.78 74.30 777,942 -1.06(-1.41%)
Mar 22, 2006 74.86 75.87 74.76 75.36 1,044,080 +0.33(+0.44%)
Mar 21, 2006 75.43 75.77 74.86 75.03 754,952 -0.40(-0.53%)
Mar 20, 2006 74.86 75.43 74.83 75.43 181,731 +0.60(+0.81%)
Mar 17, 2006 74.76 74.91 74.29 74.83 81,669 +0.19(+0.26%)
Mar 16, 2006 75.27 75.32 74.62 74.64 526,036 -0.56(-0.74%)
Mar 15, 2006 74.34 75.26 74.34 75.19 1,560,153 +1.53(+2.07%)
Mar 14, 2006 72.98 73.67 72.98 73.67 215,778 +0.77(+1.05%)
Mar 13, 2006 73.44 73.53 72.79 72.90 555,704 -0.15(-0.20%)
Mar 10, 2006 72.30 73.16 72.00 73.05 440,425 +0.78(+1.07%)
Mar 09, 2006 72.42 72.93 72.27 72.27 250,811 -0.11(-0.15%)
Mar 08, 2006 70.93 72.48 70.93 72.38 1,072,544 -0.33(-0.45%)
Mar 07, 2006 72.84 72.93 72.26 72.71 499,323 -0.64(-0.87%)
Mar 06, 2006 73.81 73.81 72.81 73.35 495,273 -0.55(-0.74%)
Mar 03, 2006 73.19 74.34 73.09 73.90 829,177 +0.49(+0.67%)
Mar 02, 2006 73.80 73.90 73.26 73.40 342,990 -0.60(-0.81%)
Mar 01, 2006 72.88 74.01 72.88 74.01 507,424 +1.37(+1.89%)
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%)
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.