Transportation Average Ishares ETF (NY: IYT )

227.68 -0.26 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 70.33 70.71 69.79 70.35 974,343 +0.29(+0.42%)
Aug 30, 2006 70.61 71.07 69.88 70.06 604,311 -0.41(-0.58%)
Aug 29, 2006 70.56 70.64 69.35 70.47 917,415 +0.04(+0.05%)
Aug 28, 2006 69.65 70.96 69.65 70.44 485,858 +1.09(+1.57%)
Aug 25, 2006 69.29 69.65 68.80 69.35 705,468 +0.05(+0.08%)
Aug 24, 2006 70.43 70.43 69.01 69.29 568,403 -0.68(-0.97%)
Aug 23, 2006 70.70 70.99 69.66 69.97 568,841 -0.55(-0.78%)
Aug 22, 2006 70.33 71.18 70.23 70.52 391,270 +0.10(+0.14%)
Aug 21, 2006 71.80 71.80 70.35 70.42 516,839 -1.47(-2.05%)
Aug 18, 2006 72.34 72.34 71.40 71.89 651,824 -0.42(-0.58%)
Aug 17, 2006 72.34 72.63 71.89 72.31 1,117,539 -0.15(-0.20%)
Aug 16, 2006 70.52 72.54 70.43 72.45 1,379,188 +2.21(+3.15%)
Aug 15, 2006 69.79 70.26 68.97 70.24 744,989 +2.02(+2.96%)
Aug 14, 2006 68.40 69.49 68.07 68.22 720,028 +0.32(+0.47%)
Aug 11, 2006 68.92 69.00 67.72 67.90 413,274 -1.21(-1.76%)
Aug 10, 2006 68.14 69.23 67.37 69.12 777,285 +0.89(+1.30%)
Aug 09, 2006 70.70 70.96 68.08 68.23 1,678,388 -1.99(-2.84%)
Aug 08, 2006 70.57 71.57 70.03 70.22 983,430 -0.55(-0.77%)
Aug 07, 2006 71.29 71.76 70.61 70.77 821,185 -1.03(-1.44%)
Aug 04, 2006 73.62 75.00 71.28 71.81 1,762,576 -0.93(-1.28%)
Aug 03, 2006 70.65 73.17 70.33 72.74 1,430,314 +1.79(+2.52%)
Aug 02, 2006 70.37 71.13 70.37 70.95 564,681 +0.53(+0.75%)
Aug 01, 2006 70.97 71.00 69.89 70.42 1,158,921 -1.33(-1.86%)
Jul 31, 2006 72.62 72.62 71.75 71.75 398,714 -0.73(-1.01%)
Jul 28, 2006 70.68 72.75 70.65 72.48 1,005,215 +1.84(+2.60%)
Jul 27, 2006 72.08 72.30 70.39 70.65 923,874 -1.03(-1.44%)
Jul 26, 2006 72.66 72.66 71.02 71.68 1,385,866 -1.85(-2.52%)
Jul 25, 2006 74.44 73.76 71.89 73.53 2,126,039 -1.29(-1.72%)
Jul 24, 2006 73.87 75.13 73.59 74.82 606,392 +1.85(+2.54%)
Jul 21, 2006 73.29 73.30 71.56 72.97 1,826,620 -0.57(-0.77%)
Jul 20, 2006 77.19 77.46 73.53 73.53 1,314,268 -3.53(-4.59%)
Jul 19, 2006 75.31 77.09 75.08 77.07 1,032,694 +1.75(+2.33%)
Jul 18, 2006 75.04 75.74 74.32 75.31 2,068,783 +0.69(+0.93%)
Jul 17, 2006 74.81 75.63 74.62 74.62 942,376 -0.43(-0.57%)
Jul 14, 2006 76.04 76.04 73.87 75.05 2,070,863 -1.19(-1.56%)
Jul 13, 2006 77.94 77.94 76.23 76.24 2,182,310 -2.50(-3.18%)
Jul 12, 2006 79.88 80.11 78.53 78.74 752,324 -1.05(-1.32%)
Jul 11, 2006 79.81 79.84 78.63 79.79 1,035,431 -0.08(-0.10%)
Jul 10, 2006 79.70 80.29 79.45 79.87 423,237 +0.36(+0.45%)
Jul 07, 2006 79.79 80.05 79.28 79.51 787,466 -0.71(-0.89%)
Jul 06, 2006 80.91 81.08 79.70 80.23 1,478,155 -0.58(-0.71%)
Jul 05, 2006 81.30 81.53 79.74 80.80 1,855,303 -0.97(-1.18%)
Jul 03, 2006 81.39 81.77 81.16 81.77 339,268 +0.91(+1.13%)
Jun 30, 2006 80.99 80.99 80.20 80.86 463,086 +0.55(+0.68%)
Jun 29, 2006 78.74 80.31 77.98 80.31 926,064 +2.68(+3.45%)
Jun 28, 2006 77.46 77.83 76.56 77.63 223,880 +0.30(+0.39%)
Jun 27, 2006 78.53 78.83 77.26 77.33 491,879 -1.04(-1.33%)
Jun 26, 2006 78.35 78.95 77.94 78.37 203,298 -0.14(-0.17%)
Jun 23, 2006 77.88 79.04 77.64 78.51 270,517 +0.41(+0.53%)
Jun 22, 2006 78.36 78.37 77.22 78.10 968,869 -0.33(-0.42%)
Jun 21, 2006 77.37 78.62 76.82 78.43 965,037 +2.11(+2.76%)
Jun 20, 2006 76.09 77.02 76.09 76.32 1,430,423 +0.42(+0.55%)
Jun 19, 2006 76.71 76.71 75.63 75.90 786,809 -0.46(-0.60%)
Jun 16, 2006 76.55 76.55 75.85 76.35 215,012 +0.13(+0.17%)
Jun 15, 2006 74.17 76.41 74.17 76.23 770,169 +2.62(+3.56%)
Jun 14, 2006 72.10 73.60 72.10 73.60 628,834 +0.61(+0.84%)
Jun 13, 2006 72.89 74.13 72.81 72.99 838,373 -0.46(-0.62%)
Jun 12, 2006 74.81 75.16 73.29 73.45 905,373 -1.34(-1.80%)
Jun 09, 2006 75.38 76.10 74.66 74.79 490,127 -0.20(-0.27%)
Jun 08, 2006 74.17 75.11 72.62 74.99 2,997,365 -0.05(-0.07%)
Jun 07, 2006 76.18 76.87 75.05 75.05 1,068,931 -0.75(-0.99%)
Jun 06, 2006 76.04 76.04 74.35 75.80 1,415,863 -0.14(-0.18%)
Jun 05, 2006 78.06 78.06 75.85 75.93 611,975 -2.30(-2.94%)
Jun 02, 2006 78.92 78.93 77.77 78.24 627,630 +0.16(+0.21%)
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.