Transportation Average Ishares ETF (NY: IYT )

229.64 +1.96 (+0.86%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 51.32 51.32 50.85 51.10 9,305 +0.08(+0.16%)
Aug 30, 2004 51.12 51.25 50.87 51.02 14,450 -0.19(-0.37%)
Aug 27, 2004 51.27 51.40 51.21 51.21 14,450 -0.14(-0.27%)
Aug 26, 2004 51.41 51.54 51.16 51.34 17,406 -0.01(-0.02%)
Aug 25, 2004 50.88 51.40 50.88 51.35 27,916 +0.20(+0.39%)
Aug 24, 2004 51.06 51.15 50.73 51.15 14,560 +0.63(+1.25%)
Aug 23, 2004 51.33 51.41 50.52 50.52 11,057 -0.33(-0.65%)
Aug 20, 2004 50.24 51.00 50.17 50.85 35,579 +0.52(+1.03%)
Aug 19, 2004 50.68 50.71 50.04 50.33 245,118 -0.64(-1.25%)
Aug 18, 2004 49.93 50.98 49.93 50.97 76,524 +0.90(+1.79%)
Aug 17, 2004 50.47 50.57 49.98 50.07 196,072 -0.19(-0.38%)
Aug 16, 2004 49.54 50.27 49.54 50.27 40,177 +1.56(+3.21%)
Aug 13, 2004 49.43 49.43 48.70 48.70 7,225 -0.68(-1.37%)
Aug 12, 2004 49.99 49.99 49.37 49.38 20,910 -0.68(-1.35%)
Aug 11, 2004 49.71 50.49 49.44 50.06 157,975 -0.01(-0.02%)
Aug 10, 2004 49.08 50.07 49.08 50.07 14,779 +1.15(+2.35%)
Aug 09, 2004 49.00 49.02 48.84 48.91 16,859 +0.14(+0.28%)
Aug 06, 2004 49.44 49.62 48.73 48.78 94,587 -1.51(-3.00%)
Aug 05, 2004 51.11 51.11 50.17 50.28 9,196 -1.11(-2.15%)
Aug 04, 2004 50.94 51.53 50.66 51.39 7,991 +0.08(+0.16%)
Aug 03, 2004 51.44 51.46 51.31 51.31 16,093 -0.19(-0.37%)
Aug 02, 2004 50.97 51.50 50.92 51.50 10,509 +0.34(+0.66%)
Jul 30, 2004 50.97 51.26 50.90 51.16 140,787 -0.22(-0.43%)
Jul 29, 2004 50.98 51.51 50.87 51.38 122,066 +0.63(+1.24%)
Jul 28, 2004 50.07 50.75 49.89 50.75 16,093 +0.29(+0.58%)
Jul 27, 2004 50.05 50.49 50.05 50.46 22,004 +0.46(+0.91%)
Jul 26, 2004 50.32 50.32 49.95 50.00 10,290 -0.16(-0.33%)
Jul 23, 2004 50.11 50.26 49.93 50.17 5,145 -0.07(-0.15%)
Jul 22, 2004 50.46 50.51 49.46 50.24 42,476 -0.50(-0.99%)
Jul 21, 2004 52.12 52.12 50.74 50.74 115,498 -1.15(-2.22%)
Jul 20, 2004 51.38 51.89 51.38 51.89 2,955 +0.80(+1.57%)
Jul 19, 2004 50.83 51.26 50.83 51.09 27,150 +0.30(+0.59%)
Jul 16, 2004 51.80 51.80 50.79 50.79 30,434 -0.47(-0.91%)
Jul 15, 2004 50.83 51.55 50.83 51.25 84,844 +0.48(+0.94%)
Jul 14, 2004 50.52 51.05 50.49 50.78 81,888 +0.04(+0.09%)
Jul 13, 2004 50.77 50.79 50.63 50.73 26,931 -0.16(-0.31%)
Jul 12, 2004 50.85 50.89 50.47 50.89 25,727 +0.06(+0.13%)
Jul 09, 2004 50.70 50.82 50.44 50.82 14,231 +0.39(+0.78%)
Jul 08, 2004 51.38 51.47 50.43 50.43 232,638 -1.38(-2.66%)
Jul 07, 2004 51.43 51.81 51.43 51.81 15,655 +0.62(+1.21%)
Jul 06, 2004 51.59 51.61 51.18 51.19 118,125 -0.62(-1.20%)
Jul 02, 2004 52.12 52.12 51.71 51.81 115,826 -0.31(-0.60%)
Jul 01, 2004 52.89 52.89 51.94 52.12 21,129 -0.54(-1.02%)
Jun 30, 2004 52.55 52.66 52.04 52.66 87,034 +0.23(+0.44%)
Jun 29, 2004 52.33 52.47 52.21 52.43 132,685 +0.10(+0.19%)
Jun 28, 2004 52.43 52.75 52.18 52.33 57,037 +0.31(+0.60%)
Jun 25, 2004 51.76 52.06 51.66 52.02 58,460 +0.37(+0.73%)
Jun 24, 2004 51.86 51.86 51.61 51.65 40,615 -0.15(-0.28%)
Jun 23, 2004 51.01 51.79 50.98 51.79 89,552 +1.08(+2.13%)
Jun 22, 2004 50.26 50.71 50.26 50.71 3,174 +0.10(+0.20%)
Jun 21, 2004 50.39 50.80 50.39 50.61 19,815 +0.00(+0.00%)
Jun 18, 2004 50.33 50.82 50.33 50.61 3,174 +0.38(+0.76%)
Jun 17, 2004 50.43 50.43 50.06 50.23 33,828 -0.16(-0.31%)
Jun 16, 2004 50.11 50.39 50.11 50.39 5,145 +0.27(+0.55%)
Jun 15, 2004 50.02 50.28 50.02 50.11 60,102 +0.73(+1.48%)
Jun 14, 2004 49.54 49.54 49.26 49.38 5,035 -0.44(-0.88%)
Jun 10, 2004 50.09 50.09 49.80 49.82 2,080 -0.16(-0.33%)
Jun 09, 2004 50.13 50.32 49.98 49.98 52,767 -0.58(-1.14%)
Jun 08, 2004 50.10 50.56 50.10 50.56 11,057 +0.51(+1.02%)
Jun 07, 2004 49.76 50.09 49.76 50.05 7,115 +0.72(+1.46%)
Jun 04, 2004 49.11 49.46 49.11 49.33 3,284 +0.26(+0.52%)
Jun 03, 2004 49.21 49.25 49.01 49.07 12,261 -0.30(-0.61%)
Jun 02, 2004 49.46 49.46 49.37 49.37 2,736 +0.78(+1.60%)
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.