Transportation Average Ishares ETF (NY: IYT )

228.46 +0.58 (+0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 68.13 68.30 67.59 67.59 670,326 -0.41(-0.60%)
Nov 29, 2005 68.33 68.54 68.01 68.01 185,125 +0.09(+0.13%)
Nov 28, 2005 68.85 68.85 67.80 67.91 446,665 -0.85(-1.24%)
Nov 25, 2005 68.83 68.94 68.52 68.76 188,081 -0.09(-0.13%)
Nov 23, 2005 68.74 68.98 68.54 68.85 264,824 +0.16(+0.24%)
Nov 22, 2005 67.87 68.83 67.87 68.69 202,422 +0.24(+0.35%)
Nov 21, 2005 68.09 68.52 67.91 68.45 281,574 +0.22(+0.32%)
Nov 18, 2005 67.72 68.24 67.68 68.23 279,822 +1.16(+1.73%)
Nov 17, 2005 66.64 67.16 66.49 67.07 673,063 +1.32(+2.01%)
Nov 16, 2005 66.22 66.32 65.46 65.75 149,764 -0.20(-0.30%)
Nov 15, 2005 66.87 66.70 65.75 65.95 143,633 -0.88(-1.31%)
Nov 14, 2005 67.03 67.16 66.59 66.83 161,806 -0.26(-0.39%)
Nov 11, 2005 66.62 67.16 66.57 67.09 335,765 +0.52(+0.78%)
Nov 10, 2005 66.23 66.73 65.62 66.57 163,010 +0.88(+1.33%)
Nov 09, 2005 65.17 65.88 65.04 65.69 211,180 +0.61(+0.94%)
Nov 08, 2005 65.00 65.27 64.80 65.08 79,808 -0.28(-0.43%)
Nov 07, 2005 65.24 65.47 64.94 65.37 252,015 +0.74(+1.14%)
Nov 04, 2005 65.30 65.30 64.22 64.63 407,472 -0.66(-1.01%)
Nov 03, 2005 64.84 65.74 64.84 65.28 543,114 +0.67(+1.03%)
Nov 02, 2005 63.58 64.62 63.58 64.62 240,739 +1.63(+2.58%)
Nov 01, 2005 62.90 63.21 62.75 62.99 74,334 +0.50(+0.80%)
Oct 31, 2005 61.74 62.83 61.74 62.49 212,822 +1.17(+1.91%)
Oct 28, 2005 61.00 61.37 60.60 61.32 126,445 +1.00(+1.67%)
Oct 27, 2005 60.83 60.96 60.21 60.31 205,816 -1.02(-1.67%)
Oct 26, 2005 61.42 61.89 61.15 61.34 103,784 +0.09(+0.15%)
Oct 25, 2005 61.38 62.02 60.84 61.25 174,724 +0.14(+0.22%)
Oct 24, 2005 60.27 61.20 60.27 61.11 166,076 +1.60(+2.69%)
Oct 21, 2005 59.73 60.01 59.46 59.51 51,125 -0.02(-0.03%)
Oct 20, 2005 60.07 60.09 59.12 59.53 98,967 +0.08(+0.14%)
Oct 19, 2005 58.64 59.56 58.28 59.45 205,487 +0.37(+0.62%)
Oct 18, 2005 59.43 59.47 59.02 59.08 117,578 -0.63(-1.06%)
Oct 17, 2005 59.69 59.72 59.45 59.71 35,361 +0.00(+0.00%)
Oct 14, 2005 59.39 59.71 58.86 59.71 45,761 +0.88(+1.49%)
Oct 13, 2005 58.70 58.93 58.27 58.83 168,375 -0.54(-0.91%)
Oct 12, 2005 60.35 60.52 59.01 59.37 230,120 -1.13(-1.87%)
Oct 11, 2005 60.52 60.75 60.41 60.51 65,138 +0.40(+0.67%)
Oct 10, 2005 60.35 60.54 59.88 60.10 119,658 -0.06(-0.11%)
Oct 07, 2005 60.37 60.43 60.01 60.17 285,406 +0.25(+0.41%)
Oct 06, 2005 60.11 60.56 59.34 59.92 208,443 +0.58(+0.99%)
Oct 05, 2005 58.47 60.17 58.47 59.34 73,787 -1.13(-1.87%)
Oct 04, 2005 61.09 61.52 60.47 60.47 70,722 -0.63(-1.03%)
Oct 03, 2005 61.20 61.43 60.88 61.10 26,821 +0.04(+0.06%)
Sep 30, 2005 60.80 61.26 60.77 61.06 41,710 +0.28(+0.47%)
Sep 29, 2005 59.43 60.83 59.43 60.78 264,167 +0.91(+1.53%)
Sep 28, 2005 59.52 59.92 59.42 59.87 77,290 +0.67(+1.13%)
Sep 27, 2005 59.09 59.33 58.78 59.20 45,323 -0.02(-0.03%)
Sep 26, 2005 59.14 59.81 58.95 59.22 110,352 -0.01(-0.02%)
Sep 23, 2005 59.23 59.35 58.56 59.23 136,189 +0.08(+0.14%)
Sep 22, 2005 58.64 59.23 58.49 59.15 219,719 +0.36(+0.61%)
Sep 21, 2005 59.25 59.38 58.79 58.79 334,889 +0.21(+0.36%)
Sep 20, 2005 58.87 59.35 58.58 58.58 298,105 -0.12(-0.20%)
Sep 19, 2005 59.33 59.33 58.58 58.70 189,613 -0.83(-1.40%)
Sep 16, 2005 59.13 59.56 58.84 59.53 150,092 +0.62(+1.05%)
Sep 15, 2005 58.87 58.93 58.55 58.91 318,577 +0.16(+0.26%)
Sep 14, 2005 58.98 59.11 58.74 58.75 200,670 -0.16(-0.26%)
Sep 13, 2005 59.52 59.52 58.87 58.91 96,886 -0.93(-1.56%)
Sep 12, 2005 59.23 60.01 59.23 59.84 151,515 +0.61(+1.03%)
Sep 09, 2005 59.39 59.41 58.91 59.23 149,216 -0.28(-0.48%)
Sep 08, 2005 60.04 60.11 59.51 59.51 246,760 -0.79(-1.30%)
Sep 07, 2005 60.29 60.41 60.03 60.30 192,022 +0.05(+0.09%)
Sep 06, 2005 60.20 60.62 60.20 60.24 77,619 +0.47(+0.78%)
Sep 02, 2005 60.16 60.45 59.78 59.78 78,494 -0.21(-0.35%)
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.