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, 2004 60.20 60.36 60.07 60.30 31,748 +0.12(+0.20%)
Nov 29, 2004 60.41 60.41 59.71 60.18 81,669 +0.04(+0.06%)
Nov 26, 2004 60.20 60.23 60.07 60.14 5,583 +0.03(+0.05%)
Nov 24, 2004 60.09 60.17 59.92 60.11 14,013 +0.56(+0.94%)
Nov 23, 2004 59.44 59.68 59.07 59.56 35,251 +0.17(+0.29%)
Nov 22, 2004 58.66 59.53 58.66 59.38 18,501 +0.61(+1.04%)
Nov 19, 2004 59.18 59.18 58.65 58.77 28,682 -0.70(-1.18%)
Nov 18, 2004 59.48 59.55 59.24 59.47 17,516 +0.15(+0.25%)
Nov 17, 2004 59.46 59.84 59.15 59.33 27,697 +0.47(+0.79%)
Nov 16, 2004 59.20 59.20 58.83 58.86 55,614 -0.49(-0.83%)
Nov 15, 2004 59.14 59.62 59.14 59.35 58,460 -0.36(-0.60%)
Nov 12, 2004 59.17 59.71 58.92 59.71 42,476 +0.06(+0.11%)
Nov 11, 2004 59.04 59.65 58.92 59.65 61,197 +0.79(+1.33%)
Nov 10, 2004 59.26 59.26 58.73 58.86 133,671 -0.25(-0.42%)
Nov 09, 2004 59.14 59.28 58.90 59.11 19,705 +0.12(+0.20%)
Nov 08, 2004 58.73 59.03 58.70 58.99 75,320 +0.25(+0.42%)
Nov 05, 2004 58.87 58.94 58.61 58.74 65,576 +0.07(+0.12%)
Nov 04, 2004 57.45 58.69 57.45 58.67 76,743 +1.16(+2.02%)
Nov 03, 2004 57.57 57.57 57.19 57.51 54,191 +0.79(+1.38%)
Nov 02, 2004 56.86 57.31 56.63 56.72 237,893 -1.00(-1.74%)
Nov 01, 2004 57.36 57.99 57.33 57.73 199,466 +0.19(+0.33%)
Oct 29, 2004 57.56 57.59 57.24 57.54 82,983 +0.32(+0.56%)
Oct 28, 2004 57.14 57.32 56.62 57.22 32,405 +0.13(+0.22%)
Oct 27, 2004 56.36 57.22 56.14 57.09 244,242 +0.58(+1.02%)
Oct 26, 2004 55.86 56.51 55.66 56.51 84,078 +0.90(+1.61%)
Oct 25, 2004 55.17 55.78 55.05 55.62 310,804 +0.08(+0.15%)
Oct 22, 2004 56.52 56.52 55.48 55.54 285,406 -0.98(-1.73%)
Oct 21, 2004 55.71 56.53 55.64 56.51 272,159 +0.98(+1.76%)
Oct 20, 2004 55.03 55.55 54.82 55.54 69,517 +0.46(+0.83%)
Oct 19, 2004 55.75 55.82 55.08 55.08 154,800 -0.63(-1.13%)
Oct 18, 2004 55.13 55.71 54.92 55.71 310,585 +0.65(+1.18%)
Oct 15, 2004 54.57 55.42 54.56 55.06 162,354 +0.58(+1.06%)
Oct 14, 2004 54.35 54.55 54.26 54.49 296,682 +0.47(+0.86%)
Oct 13, 2004 55.26 55.30 53.98 54.02 22,223 -0.94(-1.71%)
Oct 12, 2004 54.52 54.96 54.27 54.96 19,267 +0.00(+0.00%)
Oct 11, 2004 54.95 55.01 54.66 54.96 19,486 +0.03(+0.05%)
Oct 08, 2004 54.78 55.15 54.72 54.93 52,986 -0.07(-0.13%)
Oct 07, 2004 55.54 55.57 54.95 55.01 148,122 -0.78(-1.39%)
Oct 06, 2004 55.26 55.78 55.19 55.78 79,042 +0.90(+1.63%)
Oct 05, 2004 54.62 55.01 54.46 54.89 264,495 +0.21(+0.38%)
Oct 04, 2004 54.62 54.82 54.61 54.68 229,025 +0.39(+0.72%)
Oct 01, 2004 53.72 54.29 53.72 54.29 166,514 +0.91(+1.71%)
Sep 30, 2004 53.30 53.37 53.03 53.37 125,131 +0.07(+0.14%)
Sep 29, 2004 52.75 53.38 52.75 53.30 52,548 +0.41(+0.78%)
Sep 28, 2004 52.39 52.95 52.08 52.89 3,612 +0.46(+0.87%)
Sep 27, 2004 52.25 52.50 52.11 52.43 32,295 -0.33(-0.62%)
Sep 24, 2004 52.20 52.81 52.18 52.76 24,741 +0.33(+0.63%)
Sep 23, 2004 52.52 52.60 52.42 52.43 78,275 -0.17(-0.33%)
Sep 22, 2004 53.39 53.39 52.60 52.60 113,965 -1.20(-2.22%)
Sep 21, 2004 53.62 53.86 53.53 53.80 5,254 +0.31(+0.58%)
Sep 20, 2004 53.62 53.70 53.42 53.49 11,057 -0.24(-0.44%)
Sep 17, 2004 53.57 53.77 53.41 53.73 223,442 +0.46(+0.86%)
Sep 16, 2004 52.98 53.36 52.98 53.27 5,145 +0.25(+0.47%)
Sep 15, 2004 53.18 53.18 52.86 53.02 57,037 -0.10(-0.19%)
Sep 14, 2004 53.04 53.14 52.89 53.13 104,331 +0.09(+0.17%)
Sep 13, 2004 53.16 53.28 52.93 53.03 8,320 -0.10(-0.19%)
Sep 10, 2004 52.62 53.13 52.53 53.13 2,517 +0.54(+1.02%)
Sep 09, 2004 52.66 52.71 52.52 52.60 2,517 +0.01(+0.02%)
Sep 08, 2004 52.58 52.78 52.46 52.59 17,406 +0.21(+0.40%)
Sep 07, 2004 52.37 52.43 52.14 52.38 8,977 +0.57(+1.09%)
Sep 03, 2004 51.81 51.81 51.81 51.81 109 -0.34(-0.65%)
Sep 02, 2004 51.45 52.15 51.45 52.15 5,364 +0.90(+1.75%)
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.