Transportation Average Ishares ETF (NY: IYT )

223.04 +2.43 (+1.10%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 86.05 86.08 84.33 84.73 608,200 -1.10(-1.28%)
Oct 30, 2006 84.97 86.02 84.77 85.83 388,400 +0.68(+0.80%)
Oct 27, 2006 85.45 86.15 84.91 85.15 280,700 -0.75(-0.87%)
Oct 26, 2006 85.80 86.06 85.18 85.90 243,300 +0.19(+0.22%)
Oct 25, 2006 85.60 86.52 85.24 85.71 641,300 +0.79(+0.93%)
Oct 24, 2006 84.04 84.98 83.66 84.92 523,000 +0.64(+0.76%)
Oct 23, 2006 84.32 85.52 84.00 84.28 304,200 -0.48(-0.57%)
Oct 20, 2006 84.00 84.76 83.83 84.76 213,300 +0.80(+0.95%)
Oct 19, 2006 82.54 84.23 82.54 83.96 419,200 +1.18(+1.43%)
Oct 18, 2006 84.47 84.86 82.25 82.78 894,100 -0.72(-0.86%)
Oct 17, 2006 84.47 84.47 82.85 83.50 343,800 -1.55(-1.82%)
Oct 16, 2006 83.88 85.12 83.75 85.05 456,000 +1.26(+1.50%)
Oct 13, 2006 83.36 84.07 83.10 83.79 353,400 +0.14(+0.17%)
Oct 12, 2006 83.01 83.71 82.84 83.65 315,400 +1.14(+1.38%)
Oct 11, 2006 82.61 82.96 81.92 82.51 369,500 -0.89(-1.07%)
Oct 10, 2006 83.02 83.81 82.91 83.40 447,800 +1.02(+1.24%)
Oct 09, 2006 82.00 82.73 81.41 82.38 494,700 +0.21(+0.26%)
Oct 06, 2006 82.95 82.95 81.74 82.17 312,800 -0.91(-1.10%)
Oct 05, 2006 82.00 83.39 81.72 83.08 633,200 +0.72(+0.87%)
Oct 04, 2006 80.20 82.38 80.01 82.36 706,700 +1.87(+2.32%)
Oct 03, 2006 79.67 81.06 78.82 80.49 675,800 +0.77(+0.97%)
Oct 02, 2006 80.07 80.25 79.47 79.72 346,200 -0.37(-0.46%)
Sep 29, 2006 80.19 80.28 79.41 80.09 1,044,900 -0.28(-0.35%)
Sep 28, 2006 80.69 80.88 79.82 80.37 298,900 -0.23(-0.29%)
Sep 27, 2006 79.95 80.76 79.60 80.60 528,000 +0.55(+0.69%)
Sep 26, 2006 78.25 80.21 78.25 80.05 449,300 +1.84(+2.35%)
Sep 25, 2006 78.17 78.52 76.79 78.21 1,077,700 +0.36(+0.46%)
Sep 22, 2006 78.25 78.25 77.31 77.85 901,900 -0.43(-0.55%)
Sep 21, 2006 79.71 80.00 78.00 78.28 1,746,200 -1.30(-1.63%)
Sep 20, 2006 80.07 80.85 79.21 79.58 474,200 +0.16(+0.20%)
Sep 19, 2006 79.90 79.90 78.36 79.42 1,298,600 +0.01(+0.01%)
Sep 18, 2006 79.83 80.29 79.21 79.41 466,000 +0.10(+0.13%)
Sep 15, 2006 80.14 80.50 79.23 79.31 693,600 -0.17(-0.21%)
Sep 14, 2006 80.05 80.05 79.30 79.48 726,900 -0.61(-0.76%)
Sep 13, 2006 79.10 80.52 78.76 80.09 1,072,500 +1.47(+1.87%)
Sep 12, 2006 76.50 78.71 76.31 78.62 936,200 +2.60(+3.42%)
Sep 11, 2006 75.35 76.15 74.50 76.02 1,183,000 +0.57(+0.76%)
Sep 08, 2006 76.20 76.20 75.41 75.45 536,100 -0.45(-0.59%)
Sep 07, 2006 75.76 76.46 75.45 75.90 606,500 +0.08(+0.11%)
Sep 06, 2006 77.20 77.26 75.81 75.82 930,900 -1.60(-2.07%)
Sep 05, 2006 77.95 77.95 77.21 77.42 912,900 -0.03(-0.04%)
Sep 01, 2006 77.60 77.64 76.73 77.45 334,000 +0.43(+0.56%)
Aug 31, 2006 77.00 77.41 76.40 77.02 890,000 +0.32(+0.42%)
Aug 30, 2006 77.30 77.80 76.50 76.70 552,000 -0.45(-0.58%)
Aug 29, 2006 77.25 77.33 75.92 77.15 838,000 +0.04(+0.05%)
Aug 28, 2006 76.25 77.69 76.25 77.11 443,800 +1.19(+1.57%)
Aug 25, 2006 75.86 76.25 75.32 75.92 644,400 +0.06(+0.08%)
Aug 24, 2006 77.10 77.10 75.55 75.86 519,200 -0.74(-0.97%)
Aug 23, 2006 77.40 77.72 76.26 76.60 519,600 -0.60(-0.78%)
Aug 22, 2006 77.00 77.93 76.89 77.20 357,400 +0.11(+0.14%)
Aug 21, 2006 78.60 78.60 77.02 77.09 472,100 -1.61(-2.05%)
Aug 18, 2006 79.20 79.20 78.17 78.70 595,400 -0.46(-0.58%)
Aug 17, 2006 79.20 79.51 78.70 79.16 1,020,800 -0.16(-0.20%)
Aug 16, 2006 77.20 79.41 77.10 79.32 1,259,800 +2.42(+3.15%)
Aug 15, 2006 76.40 76.92 75.51 76.90 680,500 +2.21(+2.96%)
Aug 14, 2006 74.88 76.08 74.52 74.69 657,700 +0.35(+0.47%)
Aug 11, 2006 75.45 75.54 74.14 74.34 377,500 -1.33(-1.76%)
Aug 10, 2006 74.60 75.79 73.75 75.67 710,000 +0.97(+1.30%)
Aug 09, 2006 77.40 77.69 74.53 74.70 1,533,100 -2.18(-2.84%)
Aug 08, 2006 77.26 78.35 76.67 76.88 898,300 -0.60(-0.77%)
Aug 07, 2006 78.05 78.56 77.30 77.48 750,100 -1.13(-1.44%)
Aug 04, 2006 80.60 82.11 78.04 78.61 1,610,000 -1.02(-1.28%)
Aug 03, 2006 77.35 80.10 77.00 79.63 1,306,500 +1.96(+2.52%)
Aug 02, 2006 77.04 77.87 77.04 77.67 515,800 +0.58(+0.75%)
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.