Transportation Average Ishares ETF (NY: IYT )

223.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 50.97 51.26 50.90 51.16 140,787 -0.22(-0.43%)
Jul 29, 2004 50.98 51.51 50.87 51.38 122,066 +0.63(+1.24%)
Jul 28, 2004 50.07 50.75 49.89 50.75 16,093 +0.29(+0.58%)
Jul 27, 2004 50.05 50.49 50.05 50.46 22,004 +0.46(+0.91%)
Jul 26, 2004 50.32 50.32 49.95 50.00 10,290 -0.16(-0.33%)
Jul 23, 2004 50.11 50.26 49.93 50.17 5,145 -0.07(-0.15%)
Jul 22, 2004 50.46 50.51 49.46 50.24 42,476 -0.50(-0.99%)
Jul 21, 2004 52.12 52.12 50.74 50.74 115,498 -1.15(-2.22%)
Jul 20, 2004 51.38 51.89 51.38 51.89 2,955 +0.80(+1.57%)
Jul 19, 2004 50.83 51.26 50.83 51.09 27,150 +0.30(+0.59%)
Jul 16, 2004 51.80 51.80 50.79 50.79 30,434 -0.47(-0.91%)
Jul 15, 2004 50.83 51.55 50.83 51.25 84,844 +0.48(+0.94%)
Jul 14, 2004 50.52 51.05 50.49 50.78 81,888 +0.04(+0.09%)
Jul 13, 2004 50.77 50.79 50.63 50.73 26,931 -0.16(-0.31%)
Jul 12, 2004 50.85 50.89 50.47 50.89 25,727 +0.06(+0.13%)
Jul 09, 2004 50.70 50.82 50.44 50.82 14,231 +0.39(+0.78%)
Jul 08, 2004 51.38 51.47 50.43 50.43 232,638 -1.38(-2.66%)
Jul 07, 2004 51.43 51.81 51.43 51.81 15,655 +0.62(+1.21%)
Jul 06, 2004 51.59 51.61 51.18 51.19 118,125 -0.62(-1.20%)
Jul 02, 2004 52.12 52.12 51.71 51.81 115,826 -0.31(-0.60%)
Jul 01, 2004 52.89 52.89 51.94 52.12 21,129 -0.54(-1.02%)
Jun 30, 2004 52.55 52.66 52.04 52.66 87,034 +0.23(+0.44%)
Jun 29, 2004 52.33 52.47 52.21 52.43 132,685 +0.10(+0.19%)
Jun 28, 2004 52.43 52.75 52.18 52.33 57,037 +0.31(+0.60%)
Jun 25, 2004 51.76 52.06 51.66 52.02 58,460 +0.37(+0.73%)
Jun 24, 2004 51.86 51.86 51.61 51.65 40,615 -0.15(-0.28%)
Jun 23, 2004 51.01 51.79 50.98 51.79 89,552 +1.08(+2.13%)
Jun 22, 2004 50.26 50.71 50.26 50.71 3,174 +0.10(+0.20%)
Jun 21, 2004 50.39 50.80 50.39 50.61 19,815 +0.00(+0.00%)
Jun 18, 2004 50.33 50.82 50.33 50.61 3,174 +0.38(+0.76%)
Jun 17, 2004 50.43 50.43 50.06 50.23 33,828 -0.16(-0.31%)
Jun 16, 2004 50.11 50.39 50.11 50.39 5,145 +0.27(+0.55%)
Jun 15, 2004 50.02 50.28 50.02 50.11 60,102 +0.73(+1.48%)
Jun 14, 2004 49.54 49.54 49.26 49.38 5,035 -0.44(-0.88%)
Jun 10, 2004 50.09 50.09 49.80 49.82 2,080 -0.16(-0.33%)
Jun 09, 2004 50.13 50.32 49.98 49.98 52,767 -0.58(-1.14%)
Jun 08, 2004 50.10 50.56 50.10 50.56 11,057 +0.51(+1.02%)
Jun 07, 2004 49.76 50.09 49.76 50.05 7,115 +0.72(+1.46%)
Jun 04, 2004 49.11 49.46 49.11 49.33 3,284 +0.26(+0.52%)
Jun 03, 2004 49.21 49.25 49.01 49.07 12,261 -0.30(-0.61%)
Jun 02, 2004 49.46 49.46 49.37 49.37 2,736 +0.78(+1.60%)
Jun 01, 2004 48.58 48.59 48.57 48.59 6,787 -0.02(-0.04%)
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%)
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.