Transportation Average Ishares ETF (NY: IYT )

224.12 +3.12 (+1.41%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 64.35 64.73 64.25 64.71 53,900 +1.04(+1.63%)
Jan 28, 2005 63.75 63.92 63.36 63.67 168,500 -0.33(-0.52%)
Jan 27, 2005 63.67 64.08 63.63 64.00 84,300 +0.28(+0.44%)
Jan 26, 2005 63.57 63.78 63.01 63.72 152,000 +0.13(+0.20%)
Jan 25, 2005 62.97 63.86 62.97 63.59 276,000 +1.37(+2.20%)
Jan 24, 2005 62.74 62.85 62.20 62.22 197,800 -0.16(-0.26%)
Jan 21, 2005 63.24 63.60 62.36 62.38 190,700 -0.76(-1.20%)
Jan 20, 2005 63.69 63.77 63.14 63.14 22,800 -0.81(-1.27%)
Jan 19, 2005 64.45 64.54 63.91 63.95 98,800 -0.70(-1.08%)
Jan 18, 2005 64.19 64.77 64.06 64.65 36,600 +0.35(+0.54%)
Jan 14, 2005 64.00 64.34 63.95 64.30 117,000 +0.71(+1.12%)
Jan 13, 2005 64.59 64.59 63.55 63.59 30,200 -0.94(-1.46%)
Jan 12, 2005 65.01 65.01 63.32 64.53 179,600 -1.03(-1.57%)
Jan 11, 2005 65.78 65.88 65.45 65.56 298,200 -0.38(-0.58%)
Jan 10, 2005 65.40 66.31 65.40 65.94 58,300 +0.39(+0.59%)
Jan 07, 2005 66.19 66.20 65.47 65.55 26,100 -0.45(-0.68%)
Jan 06, 2005 65.96 66.29 65.85 66.00 188,100 +0.11(+0.17%)
Jan 05, 2005 66.20 66.20 65.65 65.89 113,900 -0.43(-0.65%)
Jan 04, 2005 67.50 67.50 66.08 66.32 39,300 -1.31(-1.94%)
Jan 03, 2005 68.71 68.72 67.56 67.63 100,300 -0.84(-1.23%)
Dec 31, 2004 68.55 68.72 68.39 68.47 9,400 -0.15(-0.22%)
Dec 30, 2004 68.75 68.80 68.42 68.62 98,800 +0.00(+0.00%)
Dec 29, 2004 68.49 68.82 68.39 68.62 332,200 +0.15(+0.22%)
Dec 28, 2004 68.31 68.54 67.59 68.47 52,700 +0.80(+1.18%)
Dec 27, 2004 68.24 68.24 67.56 67.67 56,700 -0.62(-0.91%)
Dec 23, 2004 68.20 68.35 68.00 68.29 12,700 -0.10(-0.15%)
Dec 22, 2004 68.32 68.57 68.20 68.39 46,400 +0.04(+0.06%)
Dec 21, 2004 68.07 68.42 67.71 68.35 83,600 +1.04(+1.55%)
Dec 20, 2004 67.77 67.82 67.21 67.31 31,600 -0.42(-0.62%)
Dec 17, 2004 67.65 67.83 67.48 67.73 18,300 +0.22(+0.33%)
Dec 16, 2004 67.44 67.51 67.25 67.51 42,700 -0.24(-0.35%)
Dec 15, 2004 67.92 68.04 67.67 67.75 19,000 -0.12(-0.18%)
Dec 14, 2004 67.43 67.87 67.36 67.87 28,100 +0.55(+0.82%)
Dec 13, 2004 66.89 67.32 66.57 67.32 10,700 +0.81(+1.22%)
Dec 10, 2004 66.58 66.85 66.31 66.51 12,300 -0.54(-0.81%)
Dec 09, 2004 66.70 67.10 66.46 67.05 30,600 -0.19(-0.28%)
Dec 08, 2004 66.84 67.32 66.73 67.24 52,800 +0.86(+1.30%)
Dec 07, 2004 66.89 67.32 66.33 66.38 36,300 -0.57(-0.85%)
Dec 06, 2004 67.24 67.24 66.78 66.95 48,600 -0.33(-0.49%)
Dec 03, 2004 67.27 67.45 66.95 67.28 31,700 -0.07(-0.10%)
Dec 02, 2004 67.38 67.73 67.07 67.35 84,200 -0.04(-0.06%)
Dec 01, 2004 66.65 67.42 66.52 67.39 52,900 +1.38(+2.09%)
Nov 30, 2004 65.91 66.08 65.76 66.01 29,000 +0.13(+0.20%)
Nov 29, 2004 66.14 66.14 65.37 65.88 74,600 +0.04(+0.06%)
Nov 26, 2004 65.91 65.94 65.76 65.84 5,100 +0.03(+0.05%)
Nov 24, 2004 65.79 65.87 65.60 65.81 12,800 +0.61(+0.94%)
Nov 23, 2004 65.07 65.34 64.67 65.20 32,200 +0.19(+0.29%)
Nov 22, 2004 64.22 65.17 64.22 65.01 16,900 +0.67(+1.04%)
Nov 19, 2004 64.79 64.79 64.21 64.34 26,200 -0.77(-1.18%)
Nov 18, 2004 65.12 65.19 64.85 65.11 16,000 +0.16(+0.25%)
Nov 17, 2004 65.10 65.51 64.76 64.95 25,300 +0.51(+0.79%)
Nov 16, 2004 64.81 64.81 64.41 64.44 50,800 -0.54(-0.83%)
Nov 15, 2004 64.74 65.27 64.74 64.98 53,400 -0.39(-0.60%)
Nov 12, 2004 64.78 65.37 64.50 65.37 38,800 +0.07(+0.11%)
Nov 11, 2004 64.64 65.30 64.50 65.30 55,900 +0.86(+1.33%)
Nov 10, 2004 64.88 64.88 64.30 64.44 122,100 -0.27(-0.42%)
Nov 09, 2004 64.74 64.90 64.48 64.71 18,000 +0.13(+0.20%)
Nov 08, 2004 64.30 64.62 64.26 64.58 68,800 +0.27(+0.42%)
Nov 05, 2004 64.45 64.53 64.16 64.31 59,900 +0.08(+0.12%)
Nov 04, 2004 62.89 64.25 62.89 64.23 70,100 +1.27(+2.02%)
Nov 03, 2004 63.03 63.03 62.61 62.96 49,500 +0.86(+1.38%)
Nov 02, 2004 62.25 62.74 62.00 62.10 217,300 -1.10(-1.74%)
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.