Transportation Average Ishares ETF (NY: IYT )

266.64 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 64.85 65.06 64.60 64.87 177,800 -0.31(-0.48%)
May 27, 2005 65.30 65.30 65.01 65.18 29,400 -0.30(-0.46%)
May 26, 2005 65.29 65.48 65.17 65.48 15,200 +0.78(+1.21%)
May 25, 2005 64.91 64.91 64.37 64.70 40,300 -0.64(-0.98%)
May 24, 2005 64.63 65.36 64.56 65.34 79,500 +0.19(+0.29%)
May 23, 2005 65.21 65.63 65.14 65.15 52,600 +0.03(+0.05%)
May 20, 2005 65.04 65.22 64.95 65.12 106,500 -0.06(-0.09%)
May 19, 2005 64.92 65.18 64.74 65.18 87,600 +0.30(+0.46%)
May 18, 2005 64.00 64.95 63.86 64.88 65,700 +1.58(+2.50%)
May 17, 2005 62.32 63.31 62.25 63.30 137,200 +0.79(+1.26%)
May 16, 2005 62.10 62.51 62.09 62.51 52,600 +1.27(+2.07%)
May 13, 2005 62.08 62.10 60.76 61.24 238,700 -0.47(-0.76%)
May 12, 2005 63.38 63.38 61.71 61.71 503,300 -1.81(-2.85%)
May 11, 2005 63.38 63.58 62.75 63.52 276,000 +0.79(+1.26%)
May 10, 2005 63.29 63.35 62.60 62.73 508,400 -0.95(-1.49%)
May 09, 2005 63.47 63.94 63.15 63.68 89,900 +0.25(+0.39%)
May 06, 2005 63.70 63.73 63.21 63.43 60,700 -0.01(-0.02%)
May 05, 2005 64.22 64.22 63.11 63.44 142,700 +0.11(+0.17%)
May 04, 2005 62.40 63.38 62.31 63.33 432,600 +1.18(+1.90%)
May 03, 2005 62.58 62.75 62.12 62.15 77,500 -0.36(-0.58%)
May 02, 2005 62.29 62.65 62.06 62.51 75,900 +0.90(+1.46%)
Apr 29, 2005 61.29 61.68 60.73 61.61 79,900 +0.57(+0.93%)
Apr 28, 2005 61.44 61.87 61.02 61.04 42,300 -0.39(-0.63%)
Apr 27, 2005 60.63 61.57 60.20 61.43 135,900 +0.08(+0.13%)
Apr 26, 2005 62.11 62.38 61.29 61.35 47,500 -0.99(-1.59%)
Apr 25, 2005 62.06 62.60 62.06 62.34 32,400 +0.77(+1.25%)
Apr 22, 2005 62.94 62.94 61.40 61.57 174,800 -1.59(-2.52%)
Apr 21, 2005 62.46 63.34 62.23 63.16 98,800 +1.95(+3.19%)
Apr 20, 2005 61.77 62.06 61.02 61.21 244,100 -0.83(-1.34%)
Apr 19, 2005 61.71 62.04 61.60 62.04 33,100 +0.72(+1.17%)
Apr 18, 2005 60.81 61.55 60.42 61.32 110,700 +0.52(+0.86%)
Apr 15, 2005 61.97 62.45 60.72 60.80 174,200 -1.11(-1.79%)
Apr 14, 2005 63.54 63.54 61.58 61.91 280,000 -1.88(-2.95%)
Apr 13, 2005 65.14 65.14 63.64 63.79 287,700 -1.89(-2.88%)
Apr 12, 2005 64.72 65.74 64.15 65.68 54,400 +0.80(+1.23%)
Apr 11, 2005 65.02 65.05 64.27 64.88 50,000 +0.16(+0.25%)
Apr 08, 2005 66.25 66.25 64.57 64.72 489,400 -2.00(-3.00%)
Apr 07, 2005 66.69 66.72 66.21 66.72 126,400 +0.04(+0.06%)
Apr 06, 2005 67.01 67.14 66.68 66.68 37,400 -0.15(-0.22%)
Apr 05, 2005 66.66 66.89 66.54 66.83 22,000 +0.35(+0.53%)
Apr 04, 2005 65.88 66.59 65.72 66.48 33,700 +0.43(+0.65%)
Apr 01, 2005 67.23 67.31 65.91 66.05 114,400 -0.44(-0.66%)
Mar 31, 2005 66.71 66.83 66.49 66.49 20,900 -0.45(-0.67%)
Mar 30, 2005 66.32 66.94 66.30 66.94 92,000 +1.23(+1.87%)
Mar 29, 2005 66.85 67.23 65.64 65.71 205,400 -1.33(-1.98%)
Mar 28, 2005 67.50 67.61 67.04 67.04 67,500 -0.09(-0.13%)
Mar 24, 2005 67.15 67.36 67.10 67.13 81,400 +0.17(+0.25%)
Mar 23, 2005 67.25 67.25 66.45 66.96 185,600 -0.34(-0.51%)
Mar 22, 2005 67.79 68.24 67.16 67.30 210,500 +0.10(+0.15%)
Mar 21, 2005 67.41 67.42 66.85 67.20 169,300 +0.10(+0.15%)
Mar 18, 2005 67.42 67.49 66.90 67.10 160,100 -0.66(-0.97%)
Mar 17, 2005 67.30 67.94 67.28 67.76 117,100 +0.42(+0.62%)
Mar 16, 2005 68.18 68.24 67.05 67.34 175,600 -1.22(-1.78%)
Mar 15, 2005 69.32 69.44 68.50 68.56 60,500 -0.45(-0.65%)
Mar 14, 2005 69.04 69.25 68.61 69.01 69,400 +0.26(+0.38%)
Mar 11, 2005 68.70 69.10 68.39 68.75 150,200 +0.30(+0.44%)
Mar 10, 2005 68.56 68.78 68.00 68.45 117,100 -0.42(-0.61%)
Mar 09, 2005 69.24 69.41 68.82 68.87 174,500 -0.57(-0.82%)
Mar 08, 2005 69.80 69.82 69.29 69.44 115,000 -0.13(-0.19%)
Mar 07, 2005 68.94 69.68 68.85 69.57 123,700 +0.84(+1.22%)
Mar 04, 2005 68.07 68.99 67.83 68.73 132,000 +1.32(+1.96%)
Mar 03, 2005 67.67 67.67 67.04 67.41 166,900 +0.03(+0.04%)
Mar 02, 2005 67.12 67.77 67.10 67.38 100,000 -0.10(-0.15%)
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.