Transportation Average Ishares ETF (NY: IYT )

243.28 -1.86 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 49.04 49.16 49.04 49.16 1,204 -0.12(-0.24%)
Dec 30, 2003 49.36 49.36 49.28 49.28 1,532 -0.05(-0.09%)
Dec 29, 2003 49.27 49.33 49.13 49.33 4,050 +0.30(+0.61%)
Dec 26, 2003 49.11 49.11 48.91 49.02 60,102 +0.16(+0.32%)
Dec 24, 2003 48.88 48.88 48.87 48.87 547 -0.05(-0.11%)
Dec 23, 2003 48.96 49.01 48.92 48.92 5,035 -0.11(-0.22%)
Dec 22, 2003 48.59 49.03 48.90 49.03 74,772 +0.44(+0.90%)
Dec 19, 2003 48.61 48.63 48.59 48.59 4,160 +0.11(+0.23%)
Dec 18, 2003 48.49 48.49 48.49 48.49 0 +0.00(+0.00%)
Dec 17, 2003 47.85 48.49 47.85 48.49 111,666 +0.30(+0.63%)
Dec 16, 2003 48.17 48.18 48.17 48.18 547 -0.89(-1.81%)
Dec 15, 2003 49.07 49.07 49.07 49.07 3,174 +0.46(+0.94%)
Dec 12, 2003 48.64 48.70 48.61 48.61 17,625 -0.24(-0.49%)
Dec 11, 2003 48.21 48.91 48.21 48.85 21,895 +0.99(+2.06%)
Dec 10, 2003 47.91 47.98 47.67 47.86 331,276 -0.33(-0.68%)
Dec 09, 2003 48.18 48.41 48.18 48.19 656 +0.11(+0.23%)
Dec 08, 2003 47.97 48.08 47.88 48.08 11,604 -0.08(-0.17%)
Dec 05, 2003 48.28 48.28 48.05 48.17 2,736 +0.07(+0.15%)
Dec 04, 2003 48.33 48.33 47.91 48.09 38,754 -0.32(-0.66%)
Dec 03, 2003 48.41 48.41 48.41 48.41 9,852 -0.12(-0.24%)
Dec 02, 2003 48.60 48.62 48.53 48.53 55,504 +0.46(+0.95%)
Dec 01, 2003 48.07 48.07 48.07 48.07 0 +0.00(+0.00%)
Nov 28, 2003 48.05 48.08 48.05 48.07 31,200 +0.21(+0.44%)
Nov 26, 2003 47.81 47.86 47.81 47.86 4,379 -0.15(-0.30%)
Nov 25, 2003 47.93 48.01 47.93 48.01 547 +1.33(+2.86%)
Nov 24, 2003 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Nov 21, 2003 47.01 46.68 46.68 46.68 437 -0.33(-0.70%)
Nov 20, 2003 47.01 46.95 46.75 47.01 30,981 -0.45(-0.94%)
Nov 19, 2003 47.45 47.45 47.45 47.45 0 +0.00(+0.00%)
Nov 18, 2003 47.66 47.79 47.45 47.45 11,057 -0.50(-1.05%)
Nov 17, 2003 47.96 47.96 47.96 47.96 0 +0.00(+0.00%)
Nov 14, 2003 48.48 48.64 47.96 47.96 18,063 -0.34(-0.70%)
Nov 13, 2003 48.29 48.29 48.29 48.29 0 +0.12(+0.25%)
Nov 12, 2003 48.14 48.17 48.14 48.17 22,442 +0.03(+0.06%)
Nov 11, 2003 48.28 48.28 48.15 48.15 875 -0.39(-0.81%)
Nov 10, 2003 49.06 49.06 48.53 48.54 67,656 -0.61(-1.25%)
Nov 07, 2003 49.23 49.23 49.14 49.15 2,408 +0.15(+0.30%)
Nov 06, 2003 48.28 49.01 48.28 49.01 547 +0.79(+1.65%)
Nov 05, 2003 48.39 48.21 48.06 48.21 7,663 -0.18(-0.38%)
Nov 04, 2003 48.39 48.39 48.39 48.39 1,642 +0.25(+0.51%)
Nov 03, 2003 48.15 48.15 48.15 48.15 109 +0.19(+0.40%)
Oct 31, 2003 47.96 47.96 47.96 47.96 66,561 +0.62(+1.31%)
Oct 30, 2003 47.33 47.33 47.33 47.33 0 +0.00(+0.00%)
Oct 29, 2003 47.43 47.43 47.33 47.33 1,532 +0.77(+1.65%)
Oct 28, 2003 46.57 46.57 46.57 46.57 0 +0.00(+0.00%)
Oct 27, 2003 46.59 46.64 46.57 46.57 437 +0.46(+0.99%)
Oct 24, 2003 46.16 46.16 46.11 46.11 985 -0.26(-0.55%)
Oct 23, 2003 46.13 46.37 46.13 46.37 2,080 +0.05(+0.12%)
Oct 22, 2003 46.56 46.56 46.31 46.31 1,094 -0.73(-1.55%)
Oct 21, 2003 46.77 47.04 46.77 47.04 1,532 +0.32(+0.68%)
Oct 20, 2003 46.72 46.72 46.72 46.72 437 -0.54(-1.14%)
Oct 17, 2003 47.26 47.26 47.26 47.26 0 +0.00(+0.00%)
Oct 16, 2003 47.26 47.26 47.26 47.26 547 -0.10(-0.21%)
Oct 15, 2003 47.36 47.36 47.36 47.36 0 +0.00(+0.00%)
Oct 14, 2003 47.36 47.36 47.36 47.36 8,101 +0.14(+0.29%)
Oct 13, 2003 47.22 47.22 47.22 47.22 109 +0.86(+1.85%)
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.