Transportation Average Ishares ETF (NY: IYT )

260.53 USD -6.11 (-2.29%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 63.02 63.05 62.67 62.99 75,800 +0.35(+0.56%)
Oct 28, 2004 62.56 62.75 61.99 62.64 29,600 +0.14(+0.22%)
Oct 27, 2004 61.70 62.64 61.46 62.50 223,100 +0.63(+1.02%)
Oct 26, 2004 61.15 61.87 60.94 61.87 76,800 +0.98(+1.61%)
Oct 25, 2004 60.40 61.07 60.27 60.89 283,900 +0.09(+0.15%)
Oct 22, 2004 61.88 61.88 60.74 60.80 260,700 -1.07(-1.73%)
Oct 21, 2004 60.99 61.89 60.91 61.87 248,600 +1.07(+1.76%)
Oct 20, 2004 60.24 60.81 60.01 60.80 63,500 +0.50(+0.83%)
Oct 19, 2004 61.03 61.11 60.30 60.30 141,400 -0.69(-1.13%)
Oct 18, 2004 60.35 60.99 60.13 60.99 283,700 +0.71(+1.18%)
Oct 15, 2004 59.74 60.67 59.73 60.28 148,300 +0.63(+1.06%)
Oct 14, 2004 59.50 59.72 59.40 59.65 271,000 +0.51(+0.86%)
Oct 13, 2004 60.50 60.54 59.10 59.14 20,300 -1.03(-1.71%)
Oct 12, 2004 59.69 60.17 59.41 60.17 17,600 +0.00(+0.00%)
Oct 11, 2004 60.16 60.22 59.84 60.17 17,800 +0.03(+0.05%)
Oct 08, 2004 59.97 60.38 59.91 60.14 48,400 -0.08(-0.13%)
Oct 07, 2004 60.80 60.84 60.16 60.22 135,300 -0.85(-1.39%)
Oct 06, 2004 60.50 61.07 60.42 61.07 72,200 +0.98(+1.63%)
Oct 05, 2004 59.80 60.22 59.62 60.09 241,600 +0.23(+0.38%)
Oct 04, 2004 59.80 60.02 59.78 59.86 209,200 +0.43(+0.72%)
Oct 01, 2004 58.81 59.43 58.81 59.43 152,100 +1.00(+1.71%)
Sep 30, 2004 58.35 58.43 58.06 58.43 114,300 +0.08(+0.14%)
Sep 29, 2004 57.75 58.44 57.75 58.35 48,000 +0.45(+0.78%)
Sep 28, 2004 57.35 57.97 57.01 57.90 3,300 +0.50(+0.87%)
Sep 27, 2004 57.20 57.48 57.05 57.40 29,500 -0.36(-0.62%)
Sep 24, 2004 57.15 57.81 57.13 57.76 22,600 +0.36(+0.63%)
Sep 23, 2004 57.50 57.58 57.39 57.40 71,500 -0.19(-0.33%)
Sep 22, 2004 58.45 58.45 57.59 57.59 104,100 -1.31(-2.22%)
Sep 21, 2004 58.70 58.96 58.60 58.90 4,800 +0.34(+0.58%)
Sep 20, 2004 58.70 58.79 58.48 58.56 10,100 -0.26(-0.44%)
Sep 17, 2004 58.65 58.87 58.47 58.82 204,100 +0.50(+0.86%)
Sep 16, 2004 58.00 58.42 58.00 58.32 4,700 +0.27(+0.47%)
Sep 15, 2004 58.22 58.22 57.87 58.05 52,100 -0.11(-0.19%)
Sep 14, 2004 58.07 58.18 57.90 58.16 95,300 +0.10(+0.17%)
Sep 13, 2004 58.20 58.33 57.95 58.06 7,600 -0.11(-0.19%)
Sep 10, 2004 57.61 58.17 57.51 58.17 2,300 +0.59(+1.02%)
Sep 09, 2004 57.65 57.71 57.50 57.58 2,300 +0.01(+0.02%)
Sep 08, 2004 57.56 57.78 57.43 57.57 15,900 +0.23(+0.40%)
Sep 07, 2004 57.33 57.40 57.08 57.34 8,200 +0.62(+1.09%)
Sep 03, 2004 56.72 56.72 56.72 56.72 100 -0.37(-0.65%)
Sep 02, 2004 56.33 57.09 56.33 57.09 4,900 +0.98(+1.75%)
Sep 01, 2004 56.27 56.27 55.93 56.11 20,800 +0.17(+0.30%)
Aug 31, 2004 56.18 56.18 55.67 55.94 8,500 +0.09(+0.16%)
Aug 30, 2004 55.97 56.11 55.69 55.85 13,200 -0.21(-0.37%)
Aug 27, 2004 56.13 56.27 56.06 56.06 13,200 -0.15(-0.27%)
Aug 26, 2004 56.28 56.42 56.01 56.21 15,900 -0.01(-0.02%)
Aug 25, 2004 55.70 56.27 55.70 56.22 25,500 +0.22(+0.39%)
Aug 24, 2004 55.90 56.00 55.54 56.00 13,300 +0.69(+1.25%)
Aug 23, 2004 56.19 56.28 55.31 55.31 10,100 -0.36(-0.65%)
Aug 20, 2004 55.00 55.83 54.93 55.67 32,500 +0.57(+1.03%)
Aug 19, 2004 55.48 55.52 54.78 55.10 223,900 -0.70(-1.25%)
Aug 18, 2004 54.66 55.81 54.66 55.80 69,900 +0.98(+1.79%)
Aug 17, 2004 55.25 55.36 54.72 54.82 179,100 -0.21(-0.38%)
Aug 16, 2004 54.23 55.03 54.23 55.03 36,700 +1.71(+3.21%)
Aug 13, 2004 54.11 54.11 53.32 53.32 6,600 -0.74(-1.37%)
Aug 12, 2004 54.73 54.73 54.05 54.06 19,100 -0.74(-1.35%)
Aug 11, 2004 54.42 55.28 54.12 54.80 144,300 -0.01(-0.02%)
Aug 10, 2004 53.73 54.81 53.73 54.81 13,500 +1.26(+2.35%)
Aug 09, 2004 53.64 53.67 53.47 53.55 15,400 +0.15(+0.28%)
Aug 06, 2004 54.13 54.32 53.35 53.40 86,400 -1.65(-3.00%)
Aug 05, 2004 55.95 55.95 54.93 55.05 8,400 -1.21(-2.15%)
Aug 04, 2004 55.77 56.41 55.46 56.26 7,300 +0.09(+0.16%)
Aug 03, 2004 56.32 56.34 56.17 56.17 14,700 -0.21(-0.37%)
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.