Transportation Average Ishares ETF (NY: IYT )

259.99 USD -6.65 (-2.49%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 68.55 68.72 68.39 68.47 9,400 -0.15(-0.22%)
Dec 30, 2004 68.75 68.80 68.42 68.62 98,800 +0.00(+0.00%)
Dec 29, 2004 68.49 68.82 68.39 68.62 332,200 +0.15(+0.22%)
Dec 28, 2004 68.31 68.54 67.59 68.47 52,700 +0.80(+1.18%)
Dec 27, 2004 68.24 68.24 67.56 67.67 56,700 -0.62(-0.91%)
Dec 23, 2004 68.20 68.35 68.00 68.29 12,700 -0.10(-0.15%)
Dec 22, 2004 68.32 68.57 68.20 68.39 46,400 +0.04(+0.06%)
Dec 21, 2004 68.07 68.42 67.71 68.35 83,600 +1.04(+1.55%)
Dec 20, 2004 67.77 67.82 67.21 67.31 31,600 -0.42(-0.62%)
Dec 17, 2004 67.65 67.83 67.48 67.73 18,300 +0.22(+0.33%)
Dec 16, 2004 67.44 67.51 67.25 67.51 42,700 -0.24(-0.35%)
Dec 15, 2004 67.92 68.04 67.67 67.75 19,000 -0.12(-0.18%)
Dec 14, 2004 67.43 67.87 67.36 67.87 28,100 +0.55(+0.82%)
Dec 13, 2004 66.89 67.32 66.57 67.32 10,700 +0.81(+1.22%)
Dec 10, 2004 66.58 66.85 66.31 66.51 12,300 -0.54(-0.81%)
Dec 09, 2004 66.70 67.10 66.46 67.05 30,600 -0.19(-0.28%)
Dec 08, 2004 66.84 67.32 66.73 67.24 52,800 +0.86(+1.30%)
Dec 07, 2004 66.89 67.32 66.33 66.38 36,300 -0.57(-0.85%)
Dec 06, 2004 67.24 67.24 66.78 66.95 48,600 -0.33(-0.49%)
Dec 03, 2004 67.27 67.45 66.95 67.28 31,700 -0.07(-0.10%)
Dec 02, 2004 67.38 67.73 67.07 67.35 84,200 -0.04(-0.06%)
Dec 01, 2004 66.65 67.42 66.52 67.39 52,900 +1.38(+2.09%)
Nov 30, 2004 65.91 66.08 65.76 66.01 29,000 +0.13(+0.20%)
Nov 29, 2004 66.14 66.14 65.37 65.88 74,600 +0.04(+0.06%)
Nov 26, 2004 65.91 65.94 65.76 65.84 5,100 +0.03(+0.05%)
Nov 24, 2004 65.79 65.87 65.60 65.81 12,800 +0.61(+0.94%)
Nov 23, 2004 65.07 65.34 64.67 65.20 32,200 +0.19(+0.29%)
Nov 22, 2004 64.22 65.17 64.22 65.01 16,900 +0.67(+1.04%)
Nov 19, 2004 64.79 64.79 64.21 64.34 26,200 -0.77(-1.18%)
Nov 18, 2004 65.12 65.19 64.85 65.11 16,000 +0.16(+0.25%)
Nov 17, 2004 65.10 65.51 64.76 64.95 25,300 +0.51(+0.79%)
Nov 16, 2004 64.81 64.81 64.41 64.44 50,800 -0.54(-0.83%)
Nov 15, 2004 64.74 65.27 64.74 64.98 53,400 -0.39(-0.60%)
Nov 12, 2004 64.78 65.37 64.50 65.37 38,800 +0.07(+0.11%)
Nov 11, 2004 64.64 65.30 64.50 65.30 55,900 +0.86(+1.33%)
Nov 10, 2004 64.88 64.88 64.30 64.44 122,100 -0.27(-0.42%)
Nov 09, 2004 64.74 64.90 64.48 64.71 18,000 +0.13(+0.20%)
Nov 08, 2004 64.30 64.62 64.26 64.58 68,800 +0.27(+0.42%)
Nov 05, 2004 64.45 64.53 64.16 64.31 59,900 +0.08(+0.12%)
Nov 04, 2004 62.89 64.25 62.89 64.23 70,100 +1.27(+2.02%)
Nov 03, 2004 63.03 63.03 62.61 62.96 49,500 +0.86(+1.38%)
Nov 02, 2004 62.25 62.74 62.00 62.10 217,300 -1.10(-1.74%)
Nov 01, 2004 62.80 63.49 62.76 63.20 182,200 +0.21(+0.33%)
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%)
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.