Transportation Average Ishares ETF (NY: IYT )

256.83 USD -3.28 (-1.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 77.70 77.73 76.51 77.09 1,058,600 -1.46(-1.86%)
Jul 31, 2006 79.50 79.50 78.55 78.55 364,200 -0.80(-1.01%)
Jul 28, 2006 77.38 79.64 77.35 79.35 918,200 +2.01(+2.60%)
Jul 27, 2006 78.91 79.15 77.06 77.34 843,900 -1.13(-1.44%)
Jul 26, 2006 79.55 79.55 77.75 78.47 1,265,900 -2.03(-2.52%)
Jul 25, 2006 81.50 80.75 78.70 80.50 1,942,000 -1.41(-1.72%)
Jul 24, 2006 80.87 82.25 80.56 81.91 553,900 +2.03(+2.54%)
Jul 21, 2006 80.24 80.25 78.34 79.88 1,668,500 -0.62(-0.77%)
Jul 20, 2006 84.50 84.80 80.50 80.50 1,200,500 -3.87(-4.59%)
Jul 19, 2006 82.45 84.40 82.20 84.37 943,300 +1.92(+2.33%)
Jul 18, 2006 82.15 82.92 81.36 82.45 1,889,700 +0.76(+0.93%)
Jul 17, 2006 81.90 82.80 81.69 81.69 860,800 -0.47(-0.57%)
Jul 14, 2006 83.25 83.25 80.87 82.16 1,891,600 -1.30(-1.56%)
Jul 13, 2006 85.33 85.33 83.45 83.46 1,993,400 -2.74(-3.18%)
Jul 12, 2006 87.45 87.70 85.97 86.20 687,200 -1.15(-1.32%)
Jul 11, 2006 87.37 87.41 86.08 87.35 945,800 -0.09(-0.10%)
Jul 10, 2006 87.25 87.90 86.98 87.44 386,600 +0.39(+0.45%)
Jul 07, 2006 87.35 87.63 86.79 87.05 719,300 -0.78(-0.89%)
Jul 06, 2006 88.58 88.76 87.25 87.83 1,350,200 -0.63(-0.71%)
Jul 05, 2006 89.00 89.26 87.30 88.46 1,694,700 -1.06(-1.18%)
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.