Transportation Average Ishares ETF (NY: IYT )

68.88 +0.81 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.63 15.67 15.59 15.65 122,294 +0.03(+0.20%)
Nov 29, 2004 15.68 15.68 15.50 15.62 314,592 +0.01(+0.06%)
Nov 26, 2004 15.63 15.64 15.59 15.61 21,507 +0.01(+0.05%)
Nov 24, 2004 15.60 15.62 15.56 15.61 53,978 +0.14(+0.94%)
Nov 23, 2004 15.43 15.49 15.34 15.46 135,789 +0.05(+0.29%)
Nov 22, 2004 15.23 15.45 15.23 15.42 71,268 +0.16(+1.04%)
Nov 19, 2004 15.36 15.36 15.23 15.26 110,487 -0.18(-1.18%)
Nov 18, 2004 15.44 15.46 15.38 15.44 67,473 +0.04(+0.25%)
Nov 17, 2004 15.44 15.53 15.36 15.40 106,691 +0.12(+0.79%)
Nov 16, 2004 15.37 15.37 15.27 15.28 214,226 -0.13(-0.83%)
Nov 15, 2004 15.35 15.48 15.35 15.41 225,191 -0.09(-0.60%)
Nov 12, 2004 15.36 15.50 15.29 15.50 163,622 +0.02(+0.11%)
Nov 11, 2004 15.33 15.48 15.29 15.48 235,733 +0.20(+1.33%)
Nov 10, 2004 15.39 15.39 15.25 15.28 514,903 -0.06(-0.42%)
Nov 09, 2004 15.35 15.39 15.29 15.34 75,907 +0.03(+0.20%)
Nov 08, 2004 15.25 15.32 15.24 15.31 290,133 +0.06(+0.42%)
Nov 05, 2004 15.28 15.30 15.21 15.25 252,602 +0.02(+0.12%)
Nov 04, 2004 14.91 15.24 14.91 15.23 295,616 +0.30(+2.02%)
Nov 03, 2004 14.95 14.95 14.85 14.93 208,744 +0.20(+1.38%)
Nov 02, 2004 14.76 14.88 14.70 14.73 916,367 -0.26(-1.74%)
Nov 01, 2004 14.89 15.06 14.88 14.99 768,348 +0.05(+0.33%)
Oct 29, 2004 14.94 14.95 14.86 14.94 319,653 +0.08(+0.56%)
Oct 28, 2004 14.84 14.88 14.70 14.85 124,825 +0.03(+0.22%)
Oct 27, 2004 14.63 14.85 14.57 14.82 940,826 +0.15(+1.02%)
Oct 26, 2004 14.50 14.67 14.45 14.67 323,870 +0.23(+1.61%)
Oct 25, 2004 14.32 14.48 14.29 14.44 1,197,224 +0.02(+0.15%)
Oct 22, 2004 14.67 14.67 14.40 14.42 1,099,388 -0.25(-1.73%)
Oct 21, 2004 14.46 14.68 14.44 14.67 1,048,361 +0.25(+1.76%)
Oct 20, 2004 14.28 14.42 14.23 14.42 267,783 +0.12(+0.83%)
Oct 19, 2004 14.47 14.49 14.30 14.30 596,292 -0.16(-1.13%)
Oct 18, 2004 14.31 14.46 14.26 14.46 1,196,380 +0.17(+1.18%)
Oct 15, 2004 14.17 14.39 14.16 14.29 625,390 +0.15(+1.06%)
Oct 14, 2004 14.11 14.16 14.09 14.14 1,142,824 +0.12(+0.86%)
Oct 13, 2004 14.35 14.36 14.01 14.02 85,606 -0.24(-1.71%)
Oct 12, 2004 14.15 14.27 14.09 14.27 74,220 +0.00(+0.00%)
Oct 11, 2004 14.27 14.28 14.19 14.27 75,063 +0.01(+0.05%)
Oct 08, 2004 14.22 14.32 14.21 14.26 204,105 -0.02(-0.13%)
Oct 07, 2004 14.42 14.43 14.27 14.28 570,568 -0.20(-1.39%)
Oct 06, 2004 14.35 14.48 14.33 14.48 304,471 +0.23(+1.63%)
Oct 05, 2004 14.18 14.28 14.14 14.25 1,018,842 +0.05(+0.38%)
Oct 04, 2004 14.18 14.23 14.18 14.19 882,209 +0.10(+0.72%)
Oct 01, 2004 13.95 14.09 13.95 14.09 641,415 +0.24(+1.71%)
Sep 30, 2004 13.84 13.86 13.77 13.86 482,010 +0.02(+0.14%)
Sep 29, 2004 13.69 13.86 13.69 13.84 202,419 +0.11(+0.78%)
Sep 28, 2004 13.60 13.75 13.52 13.73 13,916 +0.12(+0.87%)
Sep 27, 2004 13.56 13.63 13.53 13.61 124,403 -0.09(-0.62%)
Sep 24, 2004 13.55 13.71 13.55 13.70 95,305 +0.09(+0.63%)
Sep 23, 2004 13.64 13.65 13.61 13.61 301,519 -0.04(-0.33%)
Sep 22, 2004 13.86 13.86 13.66 13.66 438,996 -0.31(-2.22%)
Sep 21, 2004 13.92 13.98 13.90 13.97 20,241 +0.08(+0.58%)
Sep 20, 2004 13.92 13.94 13.87 13.89 42,592 -0.06(-0.44%)
Sep 17, 2004 13.91 13.96 13.87 13.95 860,702 +0.12(+0.86%)
Sep 16, 2004 13.75 13.85 13.75 13.83 19,820 +0.06(+0.46%)
Sep 15, 2004 13.81 13.81 13.72 13.77 219,708 -0.03(-0.19%)
Sep 14, 2004 13.77 13.80 13.73 13.79 401,886 +0.02(+0.17%)
Sep 13, 2004 13.80 13.83 13.74 13.77 32,049 -0.03(-0.19%)
Sep 10, 2004 13.66 13.79 13.64 13.79 9,699 +0.14(+1.02%)
Sep 09, 2004 13.67 13.68 13.64 13.65 9,699 +0.00(+0.02%)
Sep 08, 2004 13.65 13.70 13.62 13.65 67,051 +0.05(+0.40%)
Sep 07, 2004 13.59 13.61 13.54 13.60 34,579 +0.15(+1.09%)
Sep 03, 2004 13.45 13.45 13.45 13.45 421 -0.09(-0.65%)
Sep 02, 2004 13.36 13.54 13.36 13.54 20,663 +0.23(+1.75%)
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.