Transportation Average Ishares ETF (NY: IYT )

242.75 +1.44 (+0.60%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 76.36 76.96 76.27 76.40 399,152 -0.31(-0.40%)
Apr 27, 2006 76.59 77.39 76.40 76.71 561,725 -0.38(-0.50%)
Apr 26, 2006 77.46 77.63 76.95 77.09 348,464 -0.21(-0.27%)
Apr 25, 2006 77.76 77.76 76.80 77.30 499,104 -0.41(-0.53%)
Apr 24, 2006 77.19 77.72 77.00 77.72 386,124 +0.57(+0.73%)
Apr 21, 2006 77.59 77.76 76.89 77.15 462,101 +0.03(+0.04%)
Apr 20, 2006 77.82 78.07 77.04 77.12 530,086 -0.22(-0.28%)
Apr 19, 2006 77.50 77.92 76.98 77.34 704,592 +0.36(+0.46%)
Apr 18, 2006 75.50 77.08 75.50 76.98 966,899 +1.78(+2.37%)
Apr 17, 2006 75.72 76.18 74.86 75.20 493,192 -1.02(-1.34%)
Apr 13, 2006 75.92 76.35 75.49 76.23 333,028 +0.30(+0.40%)
Apr 12, 2006 75.64 75.94 75.21 75.92 257,489 +0.20(+0.27%)
Apr 11, 2006 76.71 76.71 75.51 75.72 681,602 -0.87(-1.13%)
Apr 10, 2006 76.82 76.85 76.32 76.59 345,399 -0.32(-0.42%)
Apr 07, 2006 77.87 78.12 76.72 76.91 854,247 -0.68(-0.87%)
Apr 06, 2006 77.64 77.72 76.97 77.59 392,036 +0.05(+0.07%)
Apr 05, 2006 76.96 77.60 76.82 77.53 444,256 +0.79(+1.04%)
Apr 04, 2006 76.27 76.90 75.91 76.74 534,356 +1.00(+1.33%)
Apr 03, 2006 75.31 76.12 75.31 75.73 277,085 +0.64(+0.85%)
Mar 31, 2006 74.99 75.10 74.62 75.09 166,623 +0.34(+0.45%)
Mar 30, 2006 75.13 75.23 74.44 74.76 532,495 -0.24(-0.32%)
Mar 29, 2006 74.35 75.11 74.11 74.99 451,810 +0.70(+0.95%)
Mar 28, 2006 74.72 74.84 74.17 74.29 529,320 -0.58(-0.77%)
Mar 27, 2006 74.31 75.02 74.31 74.87 215,669 +0.54(+0.73%)
Mar 24, 2006 74.77 74.79 73.78 74.33 231,871 +0.03(+0.04%)
Mar 23, 2006 74.81 74.81 73.78 74.30 777,942 -1.06(-1.41%)
Mar 22, 2006 74.86 75.87 74.76 75.36 1,044,080 +0.33(+0.44%)
Mar 21, 2006 75.43 75.77 74.86 75.03 754,952 -0.40(-0.53%)
Mar 20, 2006 74.86 75.43 74.83 75.43 181,731 +0.60(+0.81%)
Mar 17, 2006 74.76 74.91 74.29 74.83 81,669 +0.19(+0.26%)
Mar 16, 2006 75.27 75.32 74.62 74.64 526,036 -0.56(-0.74%)
Mar 15, 2006 74.34 75.26 74.34 75.19 1,560,153 +1.53(+2.07%)
Mar 14, 2006 72.98 73.67 72.98 73.67 215,778 +0.77(+1.05%)
Mar 13, 2006 73.44 73.53 72.79 72.90 555,704 -0.15(-0.20%)
Mar 10, 2006 72.30 73.16 72.00 73.05 440,425 +0.78(+1.07%)
Mar 09, 2006 72.42 72.93 72.27 72.27 250,811 -0.11(-0.15%)
Mar 08, 2006 70.93 72.48 70.93 72.38 1,072,544 -0.33(-0.45%)
Mar 07, 2006 72.84 72.93 72.26 72.71 499,323 -0.64(-0.87%)
Mar 06, 2006 73.81 73.81 72.81 73.35 495,273 -0.55(-0.74%)
Mar 03, 2006 73.19 74.34 73.09 73.90 829,177 +0.49(+0.67%)
Mar 02, 2006 73.80 73.90 73.26 73.40 342,990 -0.60(-0.81%)
Mar 01, 2006 72.88 74.01 72.88 74.01 507,424 +1.37(+1.89%)
Feb 28, 2006 73.59 73.35 72.37 72.64 253,767 -0.95(-1.29%)
Feb 27, 2006 72.94 73.62 72.91 73.59 358,427 +0.79(+1.08%)
Feb 24, 2006 72.39 72.82 71.91 72.80 712,475 +0.22(+0.30%)
Feb 23, 2006 72.89 73.27 72.53 72.58 540,486 -0.35(-0.48%)
Feb 22, 2006 72.16 72.97 72.06 72.93 393,569 +1.16(+1.62%)
Feb 21, 2006 72.34 72.34 71.67 71.77 300,513 -0.39(-0.54%)
Feb 17, 2006 72.28 72.30 71.61 72.16 459,036 -0.15(-0.21%)
Feb 16, 2006 72.89 72.94 71.97 72.31 246,103 -0.56(-0.77%)
Feb 15, 2006 72.05 72.87 71.64 72.87 355,142 +0.72(+1.00%)
Feb 14, 2006 70.79 72.37 70.19 72.15 1,117,648 +1.77(+2.52%)
Feb 13, 2006 70.61 70.66 70.11 70.38 169,251 -0.27(-0.39%)
Feb 10, 2006 70.29 70.91 69.55 70.65 159,945 +0.35(+0.49%)
Feb 09, 2006 69.97 70.72 69.94 70.31 443,818 +0.37(+0.52%)
Feb 08, 2006 69.28 70.04 69.03 69.94 587,014 +0.83(+1.20%)
Feb 07, 2006 70.06 70.19 69.06 69.11 405,283 -1.07(-1.52%)
Feb 06, 2006 69.79 70.18 69.70 70.18 173,301 +0.48(+0.69%)
Feb 03, 2006 69.70 70.11 69.38 69.70 692,331 -0.38(-0.55%)
Feb 02, 2006 70.35 70.79 70.01 70.08 314,417 -0.60(-0.85%)
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.