Transportation Average Ishares ETF (NY: IYT )

253.66 USD +3.68 (+1.47%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 88.66 88.66 87.80 88.52 423,000 +0.60(+0.68%)
Jun 29, 2006 86.20 87.92 85.37 87.92 845,900 +2.93(+3.45%)
Jun 28, 2006 84.80 85.21 83.81 84.99 204,500 +0.33(+0.39%)
Jun 27, 2006 85.97 86.30 84.58 84.66 449,300 -1.14(-1.33%)
Jun 26, 2006 85.78 86.43 85.33 85.80 185,700 -0.15(-0.17%)
Jun 23, 2006 85.26 86.53 85.00 85.95 247,100 +0.45(+0.53%)
Jun 22, 2006 85.79 85.79 84.54 85.50 885,000 -0.36(-0.42%)
Jun 21, 2006 84.70 86.07 84.10 85.86 881,500 +2.31(+2.76%)
Jun 20, 2006 83.30 84.32 83.30 83.55 1,306,600 +0.46(+0.55%)
Jun 19, 2006 83.98 83.98 82.80 83.09 718,700 -0.50(-0.60%)
Jun 16, 2006 83.80 83.80 83.04 83.59 196,400 +0.14(+0.17%)
Jun 15, 2006 81.20 83.65 81.20 83.45 703,500 +2.87(+3.56%)
Jun 14, 2006 78.93 80.58 78.93 80.58 574,400 +0.67(+0.84%)
Jun 13, 2006 79.80 81.15 79.71 79.91 765,800 -0.50(-0.62%)
Jun 12, 2006 81.90 82.28 80.24 80.41 827,000 -1.47(-1.80%)
Jun 09, 2006 82.52 83.31 81.74 81.88 447,700 -0.22(-0.27%)
Jun 08, 2006 81.20 82.23 79.50 82.10 2,737,900 -0.06(-0.07%)
Jun 07, 2006 83.40 84.15 82.16 82.16 976,400 -0.82(-0.99%)
Jun 06, 2006 83.25 83.25 81.40 82.98 1,293,300 -0.15(-0.18%)
Jun 05, 2006 85.46 85.46 83.04 83.13 559,000 -2.52(-2.94%)
Jun 02, 2006 86.40 86.41 85.14 85.65 573,300 +0.18(+0.21%)
Jun 01, 2006 84.48 85.47 84.22 85.47 369,100 +1.52(+1.81%)
May 31, 2006 83.05 84.04 82.67 83.95 670,700 +1.52(+1.84%)
May 30, 2006 83.60 83.66 82.34 82.43 400,200 -1.72(-2.04%)
May 26, 2006 84.04 84.18 83.78 84.15 277,000 +0.60(+0.72%)
May 25, 2006 83.50 83.87 83.25 83.55 173,800 +0.77(+0.93%)
May 24, 2006 82.90 83.88 81.63 82.78 549,200 -0.35(-0.42%)
May 23, 2006 84.86 85.27 83.09 83.13 498,000 -0.57(-0.68%)
May 22, 2006 82.80 84.22 82.25 83.70 630,000 +0.48(+0.58%)
May 19, 2006 83.50 83.96 82.61 83.22 470,600 -0.03(-0.04%)
May 18, 2006 84.55 84.67 83.22 83.25 222,900 -0.76(-0.90%)
May 17, 2006 86.10 86.10 83.77 84.01 710,700 -2.11(-2.45%)
May 16, 2006 87.32 87.40 85.92 86.12 239,500 -1.04(-1.19%)
May 15, 2006 86.75 87.39 86.17 87.16 346,000 +0.31(+0.36%)
May 12, 2006 88.70 88.70 86.85 86.85 609,700 -1.93(-2.17%)
May 11, 2006 89.46 89.50 88.40 88.78 473,500 -0.80(-0.89%)
May 10, 2006 89.65 90.03 89.12 89.58 253,200 -0.18(-0.20%)
May 09, 2006 88.95 89.81 88.95 89.76 180,800 +0.81(+0.91%)
May 08, 2006 89.20 89.53 88.95 88.95 446,900 -0.08(-0.09%)
May 05, 2006 88.34 89.23 88.34 89.03 305,200 +0.92(+1.04%)
May 04, 2006 86.90 88.34 86.70 88.11 473,800 +2.78(+3.26%)
May 03, 2006 84.58 85.51 84.58 85.33 201,600 +0.40(+0.47%)
May 02, 2006 83.90 84.93 83.83 84.93 198,000 +1.22(+1.46%)
May 01, 2006 83.85 84.36 83.63 83.71 104,800 +0.07(+0.08%)
Apr 28, 2006 83.60 84.25 83.50 83.64 364,600 -0.34(-0.40%)
Apr 27, 2006 83.85 84.72 83.64 83.98 513,100 -0.42(-0.50%)
Apr 26, 2006 84.80 84.99 84.24 84.40 318,300 -0.23(-0.27%)
Apr 25, 2006 85.13 85.13 84.08 84.63 455,900 -0.45(-0.53%)
Apr 24, 2006 84.50 85.08 84.30 85.08 352,700 +0.62(+0.73%)
Apr 21, 2006 84.94 85.13 84.18 84.46 422,100 +0.03(+0.04%)
Apr 20, 2006 85.20 85.47 84.34 84.43 484,200 -0.24(-0.28%)
Apr 19, 2006 84.85 85.30 84.28 84.67 643,600 +0.39(+0.46%)
Apr 18, 2006 82.65 84.39 82.65 84.28 883,200 +1.95(+2.37%)
Apr 17, 2006 82.90 83.40 81.95 82.33 450,500 -1.12(-1.34%)
Apr 13, 2006 83.12 83.59 82.64 83.45 304,200 +0.33(+0.40%)
Apr 12, 2006 82.81 83.14 82.34 83.12 235,200 +0.22(+0.27%)
Apr 11, 2006 83.98 83.98 82.67 82.90 622,600 -0.95(-1.13%)
Apr 10, 2006 84.10 84.13 83.55 83.85 315,500 -0.35(-0.42%)
Apr 07, 2006 85.25 85.52 83.99 84.20 780,300 -0.74(-0.87%)
Apr 06, 2006 85.00 85.09 84.26 84.94 358,100 +0.06(+0.07%)
Apr 05, 2006 84.25 84.95 84.10 84.88 405,800 +0.87(+1.04%)
Apr 04, 2006 83.50 84.19 83.10 84.01 488,100 +1.10(+1.33%)
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.