Transportation Average Ishares ETF (NY: IYT )

201.84 -4.81 (-2.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 80.56 80.30 79.23 79.52 231,800 -1.04(-1.29%)
Feb 27, 2006 79.85 80.60 79.82 80.56 327,400 +0.86(+1.08%)
Feb 24, 2006 79.25 79.72 78.73 79.70 650,800 +0.24(+0.30%)
Feb 23, 2006 79.80 80.21 79.40 79.46 493,700 -0.38(-0.48%)
Feb 22, 2006 79.00 79.89 78.89 79.84 359,500 +1.27(+1.62%)
Feb 21, 2006 79.20 79.20 78.46 78.57 274,500 -0.43(-0.54%)
Feb 17, 2006 79.13 79.15 78.40 79.00 419,300 -0.17(-0.21%)
Feb 16, 2006 79.80 79.85 78.79 79.17 224,800 -0.61(-0.77%)
Feb 15, 2006 78.88 79.78 78.43 79.78 324,400 +0.79(+1.00%)
Feb 14, 2006 77.50 79.23 76.84 78.99 1,020,900 +1.94(+2.52%)
Feb 13, 2006 77.30 77.36 76.75 77.05 154,600 -0.30(-0.39%)
Feb 10, 2006 76.95 77.63 76.14 77.35 146,100 +0.38(+0.49%)
Feb 09, 2006 76.60 77.42 76.57 76.97 405,400 +0.40(+0.52%)
Feb 08, 2006 75.85 76.68 75.57 76.57 536,200 +0.91(+1.20%)
Feb 07, 2006 76.70 76.84 75.61 75.66 370,200 -1.17(-1.52%)
Feb 06, 2006 76.40 76.83 76.30 76.83 158,300 +0.53(+0.69%)
Feb 03, 2006 76.30 76.75 75.95 76.30 632,400 -0.42(-0.55%)
Feb 02, 2006 77.02 77.50 76.64 76.72 287,200 -0.66(-0.85%)
Feb 01, 2006 77.13 78.95 77.12 77.38 266,100 -0.75(-0.96%)
Jan 31, 2006 77.90 78.33 77.35 78.13 340,200 +0.29(+0.37%)
Jan 30, 2006 77.15 78.05 77.15 77.84 170,400 +0.76(+0.99%)
Jan 27, 2006 76.88 77.23 76.35 77.08 248,900 +0.04(+0.05%)
Jan 26, 2006 76.70 77.14 76.38 77.04 350,600 +1.19(+1.57%)
Jan 25, 2006 76.89 76.92 75.68 75.85 735,600 -0.72(-0.94%)
Jan 24, 2006 75.68 76.68 75.41 76.57 904,400 +1.87(+2.50%)
Jan 23, 2006 74.35 74.82 73.80 74.70 340,500 +0.43(+0.58%)
Jan 20, 2006 75.77 76.09 74.27 74.27 505,700 -1.49(-1.97%)
Jan 19, 2006 74.70 75.97 74.05 75.76 567,400 +1.61(+2.17%)
Jan 18, 2006 72.40 74.24 72.38 74.15 947,500 +1.03(+1.41%)
Jan 17, 2006 73.80 73.88 72.81 73.12 676,600 -1.16(-1.56%)
Jan 13, 2006 74.54 74.78 74.15 74.28 792,300 -0.09(-0.12%)
Jan 12, 2006 74.44 74.62 74.11 74.37 582,300 -0.88(-1.17%)
Jan 11, 2006 75.76 75.88 74.88 75.25 275,600 -0.47(-0.62%)
Jan 10, 2006 75.50 76.00 75.30 75.72 56,600 -0.44(-0.58%)
Jan 09, 2006 75.50 76.23 75.50 76.16 118,500 +0.56(+0.74%)
Jan 06, 2006 76.03 76.23 75.00 75.60 797,400 -0.40(-0.53%)
Jan 05, 2006 76.22 76.27 75.65 76.00 514,900 -0.30(-0.39%)
Jan 04, 2006 75.51 76.70 75.51 76.30 482,700 +0.86(+1.14%)
Jan 03, 2006 75.67 75.67 73.65 75.44 343,300 +0.02(+0.03%)
Dec 30, 2005 75.60 75.75 75.37 75.42 478,800 -0.94(-1.23%)
Dec 29, 2005 76.20 77.04 76.20 76.36 187,200 +0.43(+0.57%)
Dec 28, 2005 76.00 76.13 75.47 75.93 58,600 +0.13(+0.17%)
Dec 27, 2005 77.36 77.54 75.80 75.80 152,800 -0.90(-1.17%)
Dec 23, 2005 76.90 76.97 76.51 76.70 194,500 +0.35(+0.46%)
Dec 22, 2005 75.70 76.41 75.55 76.35 415,700 +0.81(+1.07%)
Dec 21, 2005 74.80 75.90 74.80 75.54 511,100 +1.66(+2.25%)
Dec 20, 2005 74.17 74.20 73.47 73.88 305,600 -0.19(-0.26%)
Dec 19, 2005 74.68 74.70 73.91 74.07 251,100 -0.62(-0.83%)
Dec 16, 2005 74.97 75.15 74.68 74.69 168,600 -0.04(-0.05%)
Dec 15, 2005 74.00 74.73 73.73 74.73 477,900 +0.52(+0.70%)
Dec 14, 2005 73.85 74.21 73.78 74.21 118,400 +0.56(+0.76%)
Dec 13, 2005 73.47 73.82 72.97 73.65 337,900 -0.05(-0.07%)
Dec 12, 2005 74.10 74.18 73.18 73.70 205,700 -0.26(-0.35%)
Dec 09, 2005 73.50 74.05 73.38 73.96 228,700 +0.43(+0.58%)
Dec 08, 2005 74.31 74.45 73.22 73.53 297,500 -0.56(-0.75%)
Dec 07, 2005 74.21 74.75 73.95 74.09 555,500 -0.28(-0.38%)
Dec 06, 2005 74.27 75.10 74.26 74.37 518,100 +0.68(+0.92%)
Dec 05, 2005 74.50 74.50 73.28 73.69 605,300 -0.95(-1.27%)
Dec 02, 2005 74.78 74.79 74.33 74.64 163,900 -0.34(-0.45%)
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.