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 (%)
May 28, 2004 48.61 48.61 48.61 48.61 109 +0.11(+0.23%)
May 27, 2004 48.64 49.06 48.50 48.50 114,293 +0.05(+0.09%)
May 26, 2004 48.14 48.48 48.14 48.46 1,751 +0.50(+1.05%)
May 25, 2004 47.59 47.98 47.59 47.96 4,488 +0.64(+1.35%)
May 24, 2004 47.32 47.32 47.32 47.32 656 +0.35(+0.74%)
May 21, 2004 47.21 47.21 46.97 46.97 1,094 +0.31(+0.67%)
May 20, 2004 46.73 46.73 46.66 46.66 218 -0.64(-1.35%)
May 19, 2004 47.33 47.33 47.30 47.30 656 +0.43(+0.92%)
May 18, 2004 46.87 46.87 46.87 46.87 109 +0.62(+1.34%)
May 17, 2004 46.31 46.59 45.93 46.25 171,769 -0.60(-1.29%)
May 14, 2004 46.66 46.99 46.66 46.85 437 +0.06(+0.14%)
May 13, 2004 46.95 47.12 46.79 46.79 8,977 +0.75(+1.63%)
May 12, 2004 46.18 46.18 45.90 46.04 24,960 -0.57(-1.22%)
May 11, 2004 46.68 46.76 46.54 46.60 24,960 +0.38(+0.83%)
May 10, 2004 46.40 46.40 46.04 46.22 23,756 -0.56(-1.19%)
May 07, 2004 47.75 47.75 46.78 46.78 24,413 -1.00(-2.08%)
May 06, 2004 47.57 47.77 47.57 47.77 437 -0.42(-0.87%)
May 05, 2004 47.76 48.19 47.71 48.19 5,473 +0.35(+0.73%)
May 04, 2004 47.69 47.89 47.69 47.85 9,415 -0.09(-0.19%)
May 03, 2004 47.65 47.94 47.65 47.94 766 +0.33(+0.69%)
Apr 30, 2004 47.51 47.65 47.51 47.61 118,234 +0.03(+0.06%)
Apr 29, 2004 48.49 48.49 47.58 47.58 2,846 -0.93(-1.92%)
Apr 28, 2004 48.56 48.82 48.41 48.51 6,787 -0.26(-0.54%)
Apr 27, 2004 49.23 49.23 48.78 48.78 1,204 -0.27(-0.56%)
Apr 26, 2004 49.62 49.65 49.05 49.05 2,080 -0.22(-0.44%)
Apr 23, 2004 49.06 49.27 48.98 49.27 31,529 +0.17(+0.35%)
Apr 22, 2004 48.33 49.10 48.33 49.10 24,522 +1.00(+2.09%)
Apr 21, 2004 48.09 48.09 48.09 48.09 985 +0.17(+0.36%)
Apr 20, 2004 48.36 48.36 47.92 47.92 1,313 -0.26(-0.55%)
Apr 19, 2004 48.18 48.18 48.18 48.18 1,861 +0.14(+0.29%)
Apr 16, 2004 47.68 48.17 47.68 48.05 5,035 +0.31(+0.65%)
Apr 15, 2004 47.79 47.79 47.74 47.74 218 +0.45(+0.95%)
Apr 14, 2004 47.18 47.93 47.18 47.29 1,204 -0.09(-0.19%)
Apr 13, 2004 47.75 47.84 47.32 47.38 6,568 -0.48(-0.99%)
Apr 12, 2004 48.05 48.05 47.85 47.85 328 +0.03(+0.06%)
Apr 08, 2004 48.10 48.28 47.83 47.83 7,006 -0.58(-1.19%)
Apr 07, 2004 48.63 48.63 47.97 48.40 1,204 -0.41(-0.84%)
Apr 06, 2004 48.16 48.81 48.16 48.81 2,189 +0.66(+1.37%)
Apr 05, 2004 48.28 48.43 48.05 48.16 49,155 -0.38(-0.79%)
Apr 02, 2004 48.54 48.54 48.34 48.54 4,160 +0.85(+1.78%)
Apr 01, 2004 47.54 47.69 47.50 47.69 3,503 +0.37(+0.79%)
Mar 31, 2004 47.17 47.32 46.80 47.32 4,379 +0.31(+0.66%)
Mar 30, 2004 47.00 47.10 46.82 47.01 9,852 -0.04(-0.08%)
Mar 29, 2004 46.83 47.35 46.83 47.04 4,816 +0.58(+1.26%)
Mar 26, 2004 46.30 46.59 46.30 46.46 3,174 +0.08(+0.18%)
Mar 25, 2004 45.78 46.38 45.78 46.38 5,692 +1.16(+2.57%)
Mar 24, 2004 45.34 45.38 45.22 45.22 4,598 -0.09(-0.20%)
Mar 23, 2004 45.49 45.52 45.11 45.31 29,996 +0.25(+0.55%)
Mar 22, 2004 45.36 45.36 44.90 45.06 7,991 -0.55(-1.20%)
Mar 19, 2004 45.85 46.09 45.61 45.61 11,166 -0.55(-1.19%)
Mar 18, 2004 46.41 46.41 45.95 46.16 1,970 -0.48(-1.04%)
Mar 17, 2004 46.42 46.69 46.42 46.64 31,200 +0.92(+2.02%)
Mar 16, 2004 45.90 45.90 45.38 45.72 45,870 -0.18(-0.40%)
Mar 15, 2004 46.26 46.27 45.74 45.90 4,050 -0.51(-1.10%)
Mar 12, 2004 46.47 46.49 46.30 46.41 56,599 -0.05(-0.12%)
Mar 11, 2004 45.59 46.47 45.58 46.47 65,467 +0.10(+0.22%)
Mar 10, 2004 46.37 46.37 46.37 46.37 109 +0.01(+0.02%)
Mar 09, 2004 46.49 46.55 46.36 46.36 8,210 -0.50(-1.07%)
Mar 08, 2004 46.95 47.06 46.86 46.86 1,313 -0.36(-0.75%)
Mar 05, 2004 47.17 47.22 47.10 47.22 1,094 +0.26(+0.56%)
Mar 04, 2004 46.90 46.97 46.76 46.95 113,527 -0.29(-0.62%)
Mar 03, 2004 47.12 47.24 46.87 47.24 4,488 -0.15(-0.31%)
Mar 02, 2004 47.61 47.68 47.25 47.39 4,707 -0.20(-0.42%)
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.