Transportation Average Ishares ETF (NY: IYT )

253.37 USD -5.64 (-2.18%)
Streaming Delayed Price Updated: 12:34 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 58.35 58.43 58.06 58.43 114,300 +0.08(+0.14%)
Sep 29, 2004 57.75 58.44 57.75 58.35 48,000 +0.45(+0.78%)
Sep 28, 2004 57.35 57.97 57.01 57.90 3,300 +0.50(+0.87%)
Sep 27, 2004 57.20 57.48 57.05 57.40 29,500 -0.36(-0.62%)
Sep 24, 2004 57.15 57.81 57.13 57.76 22,600 +0.36(+0.63%)
Sep 23, 2004 57.50 57.58 57.39 57.40 71,500 -0.19(-0.33%)
Sep 22, 2004 58.45 58.45 57.59 57.59 104,100 -1.31(-2.22%)
Sep 21, 2004 58.70 58.96 58.60 58.90 4,800 +0.34(+0.58%)
Sep 20, 2004 58.70 58.79 58.48 58.56 10,100 -0.26(-0.44%)
Sep 17, 2004 58.65 58.87 58.47 58.82 204,100 +0.50(+0.86%)
Sep 16, 2004 58.00 58.42 58.00 58.32 4,700 +0.27(+0.47%)
Sep 15, 2004 58.22 58.22 57.87 58.05 52,100 -0.11(-0.19%)
Sep 14, 2004 58.07 58.18 57.90 58.16 95,300 +0.10(+0.17%)
Sep 13, 2004 58.20 58.33 57.95 58.06 7,600 -0.11(-0.19%)
Sep 10, 2004 57.61 58.17 57.51 58.17 2,300 +0.59(+1.02%)
Sep 09, 2004 57.65 57.71 57.50 57.58 2,300 +0.01(+0.02%)
Sep 08, 2004 57.56 57.78 57.43 57.57 15,900 +0.23(+0.40%)
Sep 07, 2004 57.33 57.40 57.08 57.34 8,200 +0.62(+1.09%)
Sep 03, 2004 56.72 56.72 56.72 56.72 100 -0.37(-0.65%)
Sep 02, 2004 56.33 57.09 56.33 57.09 4,900 +0.98(+1.75%)
Sep 01, 2004 56.27 56.27 55.93 56.11 20,800 +0.17(+0.30%)
Aug 31, 2004 56.18 56.18 55.67 55.94 8,500 +0.09(+0.16%)
Aug 30, 2004 55.97 56.11 55.69 55.85 13,200 -0.21(-0.37%)
Aug 27, 2004 56.13 56.27 56.06 56.06 13,200 -0.15(-0.27%)
Aug 26, 2004 56.28 56.42 56.01 56.21 15,900 -0.01(-0.02%)
Aug 25, 2004 55.70 56.27 55.70 56.22 25,500 +0.22(+0.39%)
Aug 24, 2004 55.90 56.00 55.54 56.00 13,300 +0.69(+1.25%)
Aug 23, 2004 56.19 56.28 55.31 55.31 10,100 -0.36(-0.65%)
Aug 20, 2004 55.00 55.83 54.93 55.67 32,500 +0.57(+1.03%)
Aug 19, 2004 55.48 55.52 54.78 55.10 223,900 -0.70(-1.25%)
Aug 18, 2004 54.66 55.81 54.66 55.80 69,900 +0.98(+1.79%)
Aug 17, 2004 55.25 55.36 54.72 54.82 179,100 -0.21(-0.38%)
Aug 16, 2004 54.23 55.03 54.23 55.03 36,700 +1.71(+3.21%)
Aug 13, 2004 54.11 54.11 53.32 53.32 6,600 -0.74(-1.37%)
Aug 12, 2004 54.73 54.73 54.05 54.06 19,100 -0.74(-1.35%)
Aug 11, 2004 54.42 55.28 54.12 54.80 144,300 -0.01(-0.02%)
Aug 10, 2004 53.73 54.81 53.73 54.81 13,500 +1.26(+2.35%)
Aug 09, 2004 53.64 53.67 53.47 53.55 15,400 +0.15(+0.28%)
Aug 06, 2004 54.13 54.32 53.35 53.40 86,400 -1.65(-3.00%)
Aug 05, 2004 55.95 55.95 54.93 55.05 8,400 -1.21(-2.15%)
Aug 04, 2004 55.77 56.41 55.46 56.26 7,300 +0.09(+0.16%)
Aug 03, 2004 56.32 56.34 56.17 56.17 14,700 -0.21(-0.37%)
Aug 02, 2004 55.80 56.38 55.75 56.38 9,600 +0.37(+0.66%)
Jul 30, 2004 55.80 56.12 55.72 56.01 128,600 -0.24(-0.43%)
Jul 29, 2004 55.81 56.39 55.69 56.25 111,500 +0.69(+1.24%)
Jul 28, 2004 54.82 55.56 54.62 55.56 14,700 +0.32(+0.58%)
Jul 27, 2004 54.79 55.28 54.79 55.24 20,100 +0.50(+0.91%)
Jul 26, 2004 55.09 55.09 54.68 54.74 9,400 -0.18(-0.33%)
Jul 23, 2004 54.86 55.02 54.66 54.92 4,700 -0.08(-0.15%)
Jul 22, 2004 55.24 55.30 54.15 55.00 38,800 -0.55(-0.99%)
Jul 21, 2004 57.06 57.06 55.55 55.55 105,500 -1.26(-2.22%)
Jul 20, 2004 56.25 56.81 56.25 56.81 2,700 +0.88(+1.57%)
Jul 19, 2004 55.65 56.12 55.65 55.93 24,800 +0.33(+0.59%)
Jul 16, 2004 56.71 56.71 55.60 55.60 27,800 -0.51(-0.91%)
Jul 15, 2004 55.65 56.44 55.65 56.11 77,500 +0.52(+0.94%)
Jul 14, 2004 55.31 55.89 55.28 55.59 74,800 +0.05(+0.09%)
Jul 13, 2004 55.58 55.60 55.43 55.54 24,600 -0.17(-0.31%)
Jul 12, 2004 55.67 55.71 55.25 55.71 23,500 +0.07(+0.13%)
Jul 09, 2004 55.50 55.64 55.22 55.64 13,000 +0.43(+0.78%)
Jul 08, 2004 56.25 56.35 55.21 55.21 212,500 -1.51(-2.66%)
Jul 07, 2004 56.30 56.72 56.30 56.72 14,300 +0.68(+1.21%)
Jul 06, 2004 56.48 56.50 56.03 56.04 107,900 -0.68(-1.20%)
Jul 02, 2004 57.06 57.06 56.61 56.72 105,800 -0.34(-0.60%)
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.