Transportation Average Ishares ETF (NY: IYT )

233.14 +3.20 (+1.39%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 57.53 57.65 56.97 57.65 79,500 +0.25(+0.44%)
Jun 29, 2004 57.29 57.44 57.16 57.40 121,200 +0.11(+0.19%)
Jun 28, 2004 57.40 57.75 57.13 57.29 52,100 +0.34(+0.60%)
Jun 25, 2004 56.66 57.00 56.56 56.95 53,400 +0.41(+0.73%)
Jun 24, 2004 56.78 56.78 56.50 56.54 37,100 -0.16(-0.28%)
Jun 23, 2004 55.84 56.70 55.81 56.70 81,800 +1.18(+2.13%)
Jun 22, 2004 55.02 55.52 55.02 55.52 2,900 +0.11(+0.20%)
Jun 21, 2004 55.17 55.61 55.17 55.41 18,100 +0.00(+0.00%)
Jun 18, 2004 55.10 55.64 55.10 55.41 2,900 +0.42(+0.76%)
Jun 17, 2004 55.21 55.21 54.80 54.99 30,900 -0.17(-0.31%)
Jun 16, 2004 54.86 55.16 54.86 55.16 4,700 +0.30(+0.55%)
Jun 15, 2004 54.76 55.05 54.76 54.86 54,900 +0.80(+1.48%)
Jun 14, 2004 54.23 54.23 53.93 54.06 4,600 -0.48(-0.88%)
Jun 10, 2004 54.84 54.84 54.52 54.54 1,900 -0.18(-0.33%)
Jun 09, 2004 54.88 55.09 54.72 54.72 48,200 -0.63(-1.14%)
Jun 08, 2004 54.85 55.35 54.85 55.35 10,100 +0.56(+1.02%)
Jun 07, 2004 54.48 54.84 54.48 54.79 6,500 +0.79(+1.46%)
Jun 04, 2004 53.76 54.15 53.76 54.00 3,000 +0.28(+0.52%)
Jun 03, 2004 53.87 53.92 53.65 53.72 11,200 -0.33(-0.61%)
Jun 02, 2004 54.15 54.15 54.05 54.05 2,500 +0.85(+1.60%)
Jun 01, 2004 53.18 53.20 53.17 53.20 6,200 -0.02(-0.04%)
May 28, 2004 53.22 53.22 53.22 53.22 100 +0.12(+0.23%)
May 27, 2004 53.25 53.71 53.10 53.10 104,400 +0.05(+0.09%)
May 26, 2004 52.70 53.07 52.70 53.05 1,600 +0.55(+1.05%)
May 25, 2004 52.10 52.53 52.10 52.50 4,100 +0.70(+1.35%)
May 24, 2004 51.80 51.80 51.80 51.80 600 +0.38(+0.74%)
May 21, 2004 51.68 51.68 51.42 51.42 1,000 +0.34(+0.67%)
May 20, 2004 51.16 51.16 51.08 51.08 200 -0.70(-1.35%)
May 19, 2004 51.82 51.82 51.78 51.78 600 +0.47(+0.92%)
May 18, 2004 51.31 51.31 51.31 51.31 100 +0.68(+1.34%)
May 17, 2004 50.70 51.00 50.28 50.63 156,900 -0.66(-1.29%)
May 14, 2004 51.08 51.44 51.08 51.29 400 +0.07(+0.14%)
May 13, 2004 51.40 51.58 51.22 51.22 8,200 +0.82(+1.63%)
May 12, 2004 50.56 50.56 50.25 50.40 22,800 -0.62(-1.22%)
May 11, 2004 51.10 51.19 50.95 51.02 22,800 +0.42(+0.83%)
May 10, 2004 50.80 50.80 50.40 50.60 21,700 -0.61(-1.19%)
May 07, 2004 52.28 52.28 51.21 51.21 22,300 -1.09(-2.08%)
May 06, 2004 52.08 52.30 52.08 52.30 400 -0.46(-0.87%)
May 05, 2004 52.29 52.76 52.23 52.76 5,000 +0.38(+0.73%)
May 04, 2004 52.21 52.43 52.21 52.38 8,600 -0.10(-0.19%)
May 03, 2004 52.17 52.48 52.17 52.48 700 +0.36(+0.69%)
Apr 30, 2004 52.01 52.17 52.01 52.12 108,000 +0.03(+0.06%)
Apr 29, 2004 53.08 53.08 52.09 52.09 2,600 -1.02(-1.92%)
Apr 28, 2004 53.16 53.45 53.00 53.11 6,200 -0.29(-0.54%)
Apr 27, 2004 53.90 53.90 53.40 53.40 1,100 -0.30(-0.56%)
Apr 26, 2004 54.32 54.36 53.70 53.70 1,900 -0.24(-0.44%)
Apr 23, 2004 53.71 53.94 53.62 53.94 28,800 +0.19(+0.35%)
Apr 22, 2004 52.91 53.75 52.91 53.75 22,400 +1.10(+2.09%)
Apr 21, 2004 52.65 52.65 52.65 52.65 900 +0.19(+0.36%)
Apr 20, 2004 52.94 52.94 52.46 52.46 1,200 -0.29(-0.55%)
Apr 19, 2004 52.75 52.75 52.75 52.75 1,700 +0.15(+0.29%)
Apr 16, 2004 52.20 52.73 52.20 52.60 4,600 +0.34(+0.65%)
Apr 15, 2004 52.32 52.32 52.26 52.26 200 +0.49(+0.95%)
Apr 14, 2004 51.65 52.47 51.65 51.77 1,100 -0.10(-0.19%)
Apr 13, 2004 52.28 52.37 51.80 51.87 6,000 -0.52(-0.99%)
Apr 12, 2004 52.60 52.60 52.39 52.39 300 +0.03(+0.06%)
Apr 08, 2004 52.66 52.86 52.36 52.36 6,400 -0.63(-1.19%)
Apr 07, 2004 53.24 53.24 52.52 52.99 1,100 -0.45(-0.84%)
Apr 06, 2004 52.72 53.44 52.72 53.44 2,000 +0.72(+1.37%)
Apr 05, 2004 52.85 53.02 52.60 52.72 44,900 -0.42(-0.79%)
Apr 02, 2004 53.14 53.14 52.92 53.14 3,800 +0.93(+1.78%)
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.