Transportation Average Ishares ETF (NY: IYT )

238.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 66.40 67.55 66.40 66.87 76,900 +0.17(+0.25%)
Feb 25, 2005 66.28 66.76 65.95 66.70 96,100 +0.68(+1.03%)
Feb 24, 2005 64.80 66.03 64.80 66.02 98,700 +1.12(+1.73%)
Feb 23, 2005 64.70 65.07 64.70 64.90 223,400 +1.21(+1.90%)
Feb 22, 2005 64.37 64.92 63.58 63.69 183,200 -1.46(-2.24%)
Feb 18, 2005 65.00 65.31 64.85 65.15 123,500 +0.40(+0.62%)
Feb 17, 2005 65.27 65.41 64.57 64.75 12,200 -0.38(-0.58%)
Feb 16, 2005 64.86 65.36 64.68 65.13 19,000 +0.17(+0.26%)
Feb 15, 2005 64.38 65.02 64.38 64.96 24,700 +0.45(+0.70%)
Feb 14, 2005 65.05 65.12 64.46 64.51 287,600 -0.53(-0.81%)
Feb 11, 2005 64.37 65.19 64.13 65.04 215,700 +0.74(+1.15%)
Feb 10, 2005 64.32 64.48 64.00 64.30 150,800 +0.12(+0.19%)
Feb 09, 2005 64.98 64.98 64.18 64.18 27,700 -0.87(-1.34%)
Feb 08, 2005 64.85 65.05 64.48 65.05 317,700 +0.20(+0.31%)
Feb 07, 2005 64.66 65.25 64.66 64.85 130,200 +0.11(+0.17%)
Feb 04, 2005 64.37 64.74 64.37 64.74 145,300 +0.37(+0.57%)
Feb 03, 2005 64.83 64.90 64.27 64.37 41,900 -0.49(-0.76%)
Feb 02, 2005 65.10 65.15 64.75 64.86 31,800 -0.03(-0.05%)
Feb 01, 2005 64.98 65.06 64.80 64.89 54,100 +0.18(+0.28%)
Jan 31, 2005 64.35 64.73 64.25 64.71 53,900 +1.04(+1.63%)
Jan 28, 2005 63.75 63.92 63.36 63.67 168,500 -0.33(-0.52%)
Jan 27, 2005 63.67 64.08 63.63 64.00 84,300 +0.28(+0.44%)
Jan 26, 2005 63.57 63.78 63.01 63.72 152,000 +0.13(+0.20%)
Jan 25, 2005 62.97 63.86 62.97 63.59 276,000 +1.37(+2.20%)
Jan 24, 2005 62.74 62.85 62.20 62.22 197,800 -0.16(-0.26%)
Jan 21, 2005 63.24 63.60 62.36 62.38 190,700 -0.76(-1.20%)
Jan 20, 2005 63.69 63.77 63.14 63.14 22,800 -0.81(-1.27%)
Jan 19, 2005 64.45 64.54 63.91 63.95 98,800 -0.70(-1.08%)
Jan 18, 2005 64.19 64.77 64.06 64.65 36,600 +0.35(+0.54%)
Jan 14, 2005 64.00 64.34 63.95 64.30 117,000 +0.71(+1.12%)
Jan 13, 2005 64.59 64.59 63.55 63.59 30,200 -0.94(-1.46%)
Jan 12, 2005 65.01 65.01 63.32 64.53 179,600 -1.03(-1.57%)
Jan 11, 2005 65.78 65.88 65.45 65.56 298,200 -0.38(-0.58%)
Jan 10, 2005 65.40 66.31 65.40 65.94 58,300 +0.39(+0.59%)
Jan 07, 2005 66.19 66.20 65.47 65.55 26,100 -0.45(-0.68%)
Jan 06, 2005 65.96 66.29 65.85 66.00 188,100 +0.11(+0.17%)
Jan 05, 2005 66.20 66.20 65.65 65.89 113,900 -0.43(-0.65%)
Jan 04, 2005 67.50 67.50 66.08 66.32 39,300 -1.31(-1.94%)
Jan 03, 2005 68.71 68.72 67.56 67.63 100,300 -0.84(-1.23%)
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%)
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.