Transportation Average Ishares ETF (NY: IYT )

249.68 +1.73 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2004 52.05 52.21 52.00 52.21 3,200 +0.41(+0.79%)
Mar 31, 2004 51.64 51.80 51.24 51.80 4,000 +0.34(+0.66%)
Mar 30, 2004 51.45 51.56 51.26 51.46 9,000 -0.04(-0.08%)
Mar 29, 2004 51.27 51.84 51.27 51.50 4,400 +0.64(+1.26%)
Mar 26, 2004 50.69 51.00 50.69 50.86 2,900 +0.09(+0.18%)
Mar 25, 2004 50.12 50.77 50.12 50.77 5,200 +1.27(+2.57%)
Mar 24, 2004 49.64 49.68 49.50 49.50 4,200 -0.10(-0.20%)
Mar 23, 2004 49.80 49.83 49.39 49.60 27,400 +0.27(+0.55%)
Mar 22, 2004 49.66 49.66 49.16 49.33 7,300 -0.60(-1.20%)
Mar 19, 2004 50.19 50.46 49.93 49.93 10,200 -0.60(-1.19%)
Mar 18, 2004 50.81 50.81 50.30 50.53 1,800 -0.53(-1.04%)
Mar 17, 2004 50.82 51.12 50.82 51.06 28,500 +1.01(+2.02%)
Mar 16, 2004 50.25 50.25 49.68 50.05 41,900 -0.20(-0.40%)
Mar 15, 2004 50.64 50.65 50.07 50.25 3,700 -0.56(-1.10%)
Mar 12, 2004 50.87 50.90 50.69 50.81 51,700 -0.06(-0.12%)
Mar 11, 2004 49.91 50.87 49.90 50.87 59,800 +0.11(+0.22%)
Mar 10, 2004 50.76 50.76 50.76 50.76 100 +0.01(+0.02%)
Mar 09, 2004 50.90 50.96 50.75 50.75 7,500 -0.55(-1.07%)
Mar 08, 2004 51.40 51.52 51.30 51.30 1,200 -0.39(-0.75%)
Mar 05, 2004 51.64 51.69 51.56 51.69 1,000 +0.29(+0.56%)
Mar 04, 2004 51.35 51.42 51.19 51.40 103,700 -0.32(-0.62%)
Mar 03, 2004 51.59 51.72 51.31 51.72 4,100 -0.16(-0.31%)
Mar 02, 2004 52.12 52.20 51.73 51.88 4,300 -0.22(-0.42%)
Mar 01, 2004 51.60 52.10 51.60 52.10 800 -0.04(-0.08%)
Feb 27, 2004 51.51 52.14 51.43 52.14 76,700 +0.48(+0.93%)
Feb 26, 2004 51.12 51.66 51.10 51.66 4,300 +0.48(+0.94%)
Feb 25, 2004 51.25 51.25 51.00 51.18 1,900 +0.12(+0.24%)
Feb 24, 2004 50.82 51.11 50.82 51.06 35,100 +0.08(+0.16%)
Feb 23, 2004 51.60 51.60 50.98 50.98 3,000 -0.65(-1.26%)
Feb 20, 2004 51.64 51.64 51.52 51.63 1,200 -0.24(-0.46%)
Feb 19, 2004 52.21 52.30 51.85 51.87 5,700 +0.02(+0.04%)
Feb 18, 2004 51.80 51.85 51.80 51.85 6,000 -0.35(-0.67%)
Feb 17, 2004 52.05 52.27 51.75 52.20 5,500 +0.00(+0.00%)
Feb 13, 2004 52.20 52.20 52.20 52.20 100 -0.40(-0.76%)
Feb 12, 2004 52.31 52.81 52.31 52.60 20,700 +0.19(+0.36%)
Feb 11, 2004 52.10 52.41 52.10 52.41 1,800 +0.30(+0.58%)
Feb 10, 2004 51.68 52.11 51.51 52.11 2,100 +0.37(+0.72%)
Feb 09, 2004 51.83 51.97 51.74 51.74 62,400 +0.14(+0.27%)
Feb 06, 2004 50.88 51.60 50.83 51.60 27,100 +0.97(+1.92%)
Feb 05, 2004 50.73 50.73 50.60 50.63 700 +0.30(+0.60%)
Feb 04, 2004 50.67 50.80 50.33 50.33 53,900 -0.69(-1.35%)
Feb 03, 2004 50.90 51.30 50.90 51.02 109,000 -0.30(-0.58%)
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.