Transportation Average Ishares ETF (NY: IYT )

266.48 USD -8.25 (-3.00%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 77.00 77.41 76.40 77.02 890,000 +0.32(+0.42%)
Aug 30, 2006 77.30 77.80 76.50 76.70 552,000 -0.45(-0.58%)
Aug 29, 2006 77.25 77.33 75.92 77.15 838,000 +0.04(+0.05%)
Aug 28, 2006 76.25 77.69 76.25 77.11 443,800 +1.19(+1.57%)
Aug 25, 2006 75.86 76.25 75.32 75.92 644,400 +0.06(+0.08%)
Aug 24, 2006 77.10 77.10 75.55 75.86 519,200 -0.74(-0.97%)
Aug 23, 2006 77.40 77.72 76.26 76.60 519,600 -0.60(-0.78%)
Aug 22, 2006 77.00 77.93 76.89 77.20 357,400 +0.11(+0.14%)
Aug 21, 2006 78.60 78.60 77.02 77.09 472,100 -1.61(-2.05%)
Aug 18, 2006 79.20 79.20 78.17 78.70 595,400 -0.46(-0.58%)
Aug 17, 2006 79.20 79.51 78.70 79.16 1,020,800 -0.16(-0.20%)
Aug 16, 2006 77.20 79.41 77.10 79.32 1,259,800 +2.42(+3.15%)
Aug 15, 2006 76.40 76.92 75.51 76.90 680,500 +2.21(+2.96%)
Aug 14, 2006 74.88 76.08 74.52 74.69 657,700 +0.35(+0.47%)
Aug 11, 2006 75.45 75.54 74.14 74.34 377,500 -1.33(-1.76%)
Aug 10, 2006 74.60 75.79 73.75 75.67 710,000 +0.97(+1.30%)
Aug 09, 2006 77.40 77.69 74.53 74.70 1,533,100 -2.18(-2.84%)
Aug 08, 2006 77.26 78.35 76.67 76.88 898,300 -0.60(-0.77%)
Aug 07, 2006 78.05 78.56 77.30 77.48 750,100 -1.13(-1.44%)
Aug 04, 2006 80.60 82.11 78.04 78.61 1,610,000 -1.02(-1.28%)
Aug 03, 2006 77.35 80.10 77.00 79.63 1,306,500 +1.96(+2.52%)
Aug 02, 2006 77.04 77.87 77.04 77.67 515,800 +0.58(+0.75%)
Aug 01, 2006 77.70 77.73 76.51 77.09 1,058,600 -1.46(-1.86%)
Jul 31, 2006 79.50 79.50 78.55 78.55 364,200 -0.80(-1.01%)
Jul 28, 2006 77.38 79.64 77.35 79.35 918,200 +2.01(+2.60%)
Jul 27, 2006 78.91 79.15 77.06 77.34 843,900 -1.13(-1.44%)
Jul 26, 2006 79.55 79.55 77.75 78.47 1,265,900 -2.03(-2.52%)
Jul 25, 2006 81.50 80.75 78.70 80.50 1,942,000 -1.41(-1.72%)
Jul 24, 2006 80.87 82.25 80.56 81.91 553,900 +2.03(+2.54%)
Jul 21, 2006 80.24 80.25 78.34 79.88 1,668,500 -0.62(-0.77%)
Jul 20, 2006 84.50 84.80 80.50 80.50 1,200,500 -3.87(-4.59%)
Jul 19, 2006 82.45 84.40 82.20 84.37 943,300 +1.92(+2.33%)
Jul 18, 2006 82.15 82.92 81.36 82.45 1,889,700 +0.76(+0.93%)
Jul 17, 2006 81.90 82.80 81.69 81.69 860,800 -0.47(-0.57%)
Jul 14, 2006 83.25 83.25 80.87 82.16 1,891,600 -1.30(-1.56%)
Jul 13, 2006 85.33 85.33 83.45 83.46 1,993,400 -2.74(-3.18%)
Jul 12, 2006 87.45 87.70 85.97 86.20 687,200 -1.15(-1.32%)
Jul 11, 2006 87.37 87.41 86.08 87.35 945,800 -0.09(-0.10%)
Jul 10, 2006 87.25 87.90 86.98 87.44 386,600 +0.39(+0.45%)
Jul 07, 2006 87.35 87.63 86.79 87.05 719,300 -0.78(-0.89%)
Jul 06, 2006 88.58 88.76 87.25 87.83 1,350,200 -0.63(-0.71%)
Jul 05, 2006 89.00 89.26 87.30 88.46 1,694,700 -1.06(-1.18%)
Jul 03, 2006 89.10 89.52 88.85 89.52 309,900 +1.00(+1.13%)
Jun 30, 2006 88.66 88.66 87.80 88.52 423,000 +0.60(+0.68%)
Jun 29, 2006 86.20 87.92 85.37 87.92 845,900 +2.93(+3.45%)
Jun 28, 2006 84.80 85.21 83.81 84.99 204,500 +0.33(+0.39%)
Jun 27, 2006 85.97 86.30 84.58 84.66 449,300 -1.14(-1.33%)
Jun 26, 2006 85.78 86.43 85.33 85.80 185,700 -0.15(-0.17%)
Jun 23, 2006 85.26 86.53 85.00 85.95 247,100 +0.45(+0.53%)
Jun 22, 2006 85.79 85.79 84.54 85.50 885,000 -0.36(-0.42%)
Jun 21, 2006 84.70 86.07 84.10 85.86 881,500 +2.31(+2.76%)
Jun 20, 2006 83.30 84.32 83.30 83.55 1,306,600 +0.46(+0.55%)
Jun 19, 2006 83.98 83.98 82.80 83.09 718,700 -0.50(-0.60%)
Jun 16, 2006 83.80 83.80 83.04 83.59 196,400 +0.14(+0.17%)
Jun 15, 2006 81.20 83.65 81.20 83.45 703,500 +2.87(+3.56%)
Jun 14, 2006 78.93 80.58 78.93 80.58 574,400 +0.67(+0.84%)
Jun 13, 2006 79.80 81.15 79.71 79.91 765,800 -0.50(-0.62%)
Jun 12, 2006 81.90 82.28 80.24 80.41 827,000 -1.47(-1.80%)
Jun 09, 2006 82.52 83.31 81.74 81.88 447,700 -0.22(-0.27%)
Jun 08, 2006 81.20 82.23 79.50 82.10 2,737,900 -0.06(-0.07%)
Jun 07, 2006 83.40 84.15 82.16 82.16 976,400 -0.82(-0.99%)
Jun 06, 2006 83.25 83.25 81.40 82.98 1,293,300 -0.15(-0.18%)
Jun 05, 2006 85.46 85.46 83.04 83.13 559,000 -2.52(-2.94%)
Jun 02, 2006 86.40 86.41 85.14 85.65 573,300 +0.18(+0.21%)
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.