Transportation Average Ishares ETF (NY: IYT )

262.49 USD -0.70 (-0.27%)
Streaming Delayed Price Updated: 10:14 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 65.58 66.04 64.85 66.04 295,800 +0.58(+0.89%)
Aug 30, 2005 65.66 65.66 65.10 65.46 137,900 -0.65(-0.98%)
Aug 29, 2005 65.45 66.17 65.35 66.11 65,300 +0.20(+0.30%)
Aug 26, 2005 66.36 66.38 65.52 65.91 137,800 -0.38(-0.57%)
Aug 25, 2005 65.82 66.37 65.82 66.29 23,000 +0.43(+0.65%)
Aug 24, 2005 65.55 66.81 65.50 65.86 522,900 +0.04(+0.06%)
Aug 23, 2005 66.80 66.80 65.74 65.82 421,000 -1.05(-1.57%)
Aug 22, 2005 66.96 67.16 66.61 66.87 72,400 +0.25(+0.38%)
Aug 19, 2005 66.70 66.90 66.62 66.62 86,000 +0.01(+0.02%)
Aug 18, 2005 66.50 66.89 66.43 66.61 12,000 -0.27(-0.40%)
Aug 17, 2005 66.09 67.00 66.00 66.88 168,200 +0.45(+0.68%)
Aug 16, 2005 67.40 67.40 66.43 66.43 91,700 -0.88(-1.31%)
Aug 15, 2005 67.05 67.49 66.56 67.31 43,700 +0.11(+0.16%)
Aug 12, 2005 67.00 67.30 66.65 67.20 91,600 -0.01(-0.01%)
Aug 11, 2005 67.10 67.39 66.86 67.21 104,100 +0.24(+0.36%)
Aug 10, 2005 67.40 67.84 66.80 66.97 79,200 +0.08(+0.12%)
Aug 09, 2005 67.02 67.24 66.76 66.89 39,200 +0.16(+0.24%)
Aug 08, 2005 67.34 67.34 66.70 66.73 128,300 -0.13(-0.19%)
Aug 05, 2005 67.28 67.30 66.86 66.86 40,300 -0.48(-0.71%)
Aug 04, 2005 67.94 67.94 67.30 67.34 175,700 -0.66(-0.97%)
Aug 03, 2005 68.05 68.25 67.93 68.00 27,300 -0.23(-0.33%)
Aug 02, 2005 68.00 68.39 68.00 68.23 102,300 -0.11(-0.17%)
Aug 01, 2005 68.13 68.51 68.10 68.34 34,400 +0.24(+0.35%)
Jul 29, 2005 68.51 68.51 68.05 68.10 47,300 -0.36(-0.53%)
Jul 28, 2005 67.79 68.50 67.64 68.46 31,800 +0.94(+1.39%)
Jul 27, 2005 67.14 67.95 67.14 67.52 57,000 +0.47(+0.70%)
Jul 26, 2005 66.95 67.31 66.94 67.05 18,900 +0.06(+0.09%)
Jul 25, 2005 67.79 67.88 66.85 66.99 59,800 -0.78(-1.15%)
Jul 22, 2005 68.05 68.25 67.41 67.77 37,600 -0.04(-0.06%)
Jul 21, 2005 67.90 68.45 67.27 67.81 165,500 +0.02(+0.03%)
Jul 20, 2005 65.99 67.97 65.70 67.79 186,900 +2.32(+3.54%)
Jul 19, 2005 65.45 65.50 65.25 65.47 46,200 +0.12(+0.18%)
Jul 18, 2005 65.55 65.59 65.35 65.35 58,200 -0.22(-0.34%)
Jul 15, 2005 65.49 65.58 65.18 65.57 127,700 -0.39(-0.59%)
Jul 14, 2005 65.49 65.96 65.33 65.96 390,900 +1.14(+1.76%)
Jul 13, 2005 64.78 64.91 64.50 64.82 115,700 +0.24(+0.37%)
Jul 12, 2005 64.78 64.92 64.36 64.58 62,000 -0.43(-0.66%)
Jul 11, 2005 64.70 65.26 64.70 65.01 404,000 +0.69(+1.07%)
Jul 08, 2005 63.15 64.47 63.00 64.32 119,800 +1.20(+1.90%)
Jul 07, 2005 62.25 63.12 62.25 63.12 83,600 -0.01(-0.01%)
Jul 06, 2005 63.45 63.66 63.13 63.13 169,200 -0.29(-0.46%)
Jul 05, 2005 62.47 63.48 62.37 63.42 203,100 +0.46(+0.73%)
Jul 01, 2005 62.84 63.10 62.75 62.96 220,100 +0.39(+0.62%)
Jun 30, 2005 63.48 63.48 62.57 62.57 344,300 -0.62(-0.98%)
Jun 29, 2005 62.82 63.43 62.68 63.19 217,200 +0.62(+0.99%)
Jun 28, 2005 61.40 62.64 61.40 62.57 330,600 +1.50(+2.45%)
Jun 27, 2005 61.13 61.27 60.78 61.07 301,100 -0.27(-0.44%)
Jun 24, 2005 61.56 61.90 61.06 61.34 311,600 -0.73(-1.18%)
Jun 23, 2005 63.33 63.33 62.07 62.07 427,400 -2.16(-3.36%)
Jun 22, 2005 64.64 64.64 63.93 64.23 89,600 -0.02(-0.03%)
Jun 21, 2005 64.33 64.33 64.01 64.25 32,700 +0.03(+0.05%)
Jun 20, 2005 64.12 64.41 63.90 64.22 38,500 -0.51(-0.79%)
Jun 17, 2005 64.63 64.97 64.43 64.73 45,600 +0.53(+0.83%)
Jun 16, 2005 63.94 64.30 63.78 64.20 37,900 +0.46(+0.72%)
Jun 15, 2005 63.61 63.74 63.15 63.74 82,500 +0.35(+0.55%)
Jun 14, 2005 63.62 63.79 63.26 63.39 24,300 -0.25(-0.39%)
Jun 13, 2005 63.38 63.91 63.18 63.64 53,500 +0.10(+0.16%)
Jun 10, 2005 63.87 63.87 63.28 63.54 308,000 -0.17(-0.27%)
Jun 09, 2005 63.34 63.71 63.16 63.71 109,600 -0.14(-0.22%)
Jun 08, 2005 64.87 64.87 63.73 63.85 325,200 -1.39(-2.13%)
Jun 07, 2005 65.60 66.20 65.23 65.24 123,000 -0.15(-0.23%)
Jun 06, 2005 65.39 65.52 65.12 65.39 56,800 +0.01(+0.02%)
Jun 03, 2005 65.83 65.83 65.00 65.38 162,900 -0.36(-0.55%)
Jun 02, 2005 65.43 65.76 65.29 65.74 110,400 +0.45(+0.69%)
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.